晨曦航空 sz.300581
12.06
+2.29%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 16.47 | 16.57 | 15.90 | 16.29 | -1.09% | 3.48 | 3.90% |
| 2026-01-15 | 16.81 | 17.19 | 16.26 | 16.47 | -3.29% | 4.21 | 4.62% |
| 2026-01-14 | 17.00 | 17.49 | 16.73 | 17.03 | -0.93% | 5.52 | 5.85% |
| 2026-01-13 | 18.01 | 18.06 | 17.09 | 17.19 | -6.01% | 7.47 | 7.81% |
| 2026-01-12 | 18.18 | 18.38 | 17.93 | 18.29 | +2.06% | 8.56 | 8.54% |
| 2026-01-09 | 18.03 | 18.39 | 17.54 | 17.92 | +1.36% | 10.39 | 10.54% |
| 2026-01-08 | 16.68 | 17.88 | 16.68 | 17.68 | +5.36% | 8.84 | 9.20% |
| 2026-01-07 | 17.03 | 17.10 | 16.70 | 16.78 | -2.21% | 3.98 | 4.29% |
| 2026-01-06 | 16.65 | 17.27 | 16.57 | 17.16 | +1.84% | 5.93 | 6.36% |
| 2026-01-05 | 16.79 | 17.29 | 16.32 | 16.85 | +2.18% | 5.74 | 6.21% |
| 2025-12-31 | 16.27 | 16.59 | 16.19 | 16.49 | +0.92% | 3.00 | 3.31% |
| 2025-12-30 | 16.61 | 16.83 | 16.31 | 16.34 | -2.33% | 3.47 | 3.80% |
| 2025-12-29 | 16.47 | 16.88 | 16.26 | 16.73 | +1.64% | 3.89 | 4.25% |
| 2025-12-26 | 16.45 | 16.77 | 16.22 | 16.46 | -1.20% | 4.12 | 4.54% |
| 2025-12-25 | 15.94 | 17.00 | 15.93 | 16.66 | +4.26% | 6.27 | 6.83% |
| 2025-12-24 | 15.43 | 16.08 | 15.31 | 15.98 | +2.57% | 3.44 | 3.95% |
| 2025-12-23 | 15.78 | 15.80 | 15.35 | 15.58 | -1.27% | 2.48 | 2.90% |
| 2025-12-22 | 15.80 | 15.93 | 15.72 | 15.78 | -0.32% | 2.27 | 2.61% |
| 2025-12-19 | 15.62 | 16.08 | 15.58 | 15.83 | +1.21% | 2.87 | 3.30% |
| 2025-12-18 | 15.43 | 15.90 | 15.33 | 15.64 | +0.39% | 2.68 | 3.11% |