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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.51 | 15.89 | 15.21 | 15.58 | -0.13% | 2.81 | 3.30% |
| 2025-12-16 | 16.16 | 16.20 | 15.40 | 15.60 | -3.76% | 3.31 | 3.84% |
| 2025-12-15 | 16.30 | 16.58 | 15.74 | 16.21 | -2.99% | 3.55 | 3.99% |
| 2025-12-12 | 16.37 | 17.18 | 16.22 | 16.71 | +2.01% | 3.83 | 4.15% |
| 2025-12-11 | 16.90 | 17.08 | 16.35 | 16.38 | -3.42% | 3.64 | 3.99% |
| 2025-12-10 | 16.98 | 17.60 | 16.85 | 16.96 | -0.93% | 3.50 | 3.71% |
| 2025-12-09 | 17.19 | 17.54 | 16.98 | 17.12 | -1.50% | 4.00 | 4.22% |
| 2025-12-08 | 17.24 | 17.85 | 17.24 | 17.38 | +1.22% | 5.89 | 6.10% |
| 2025-12-05 | 16.43 | 17.28 | 16.27 | 17.17 | +3.62% | 5.20 | 5.59% |
| 2025-12-04 | 16.30 | 16.96 | 16.30 | 16.57 | -0.36% | 3.51 | 3.82% |
| 2025-12-03 | 17.32 | 17.49 | 16.55 | 16.63 | -5.08% | 5.51 | 5.95% |
| 2025-12-02 | 17.23 | 17.84 | 16.95 | 17.52 | +0.52% | 5.87 | 6.10% |
| 2025-12-01 | 17.30 | 17.97 | 17.30 | 17.43 | -0.63% | 6.09 | 6.29% |
| 2025-11-28 | 17.32 | 17.85 | 17.07 | 17.54 | 0.00% | 7.25 | 7.54% |
| 2025-11-27 | 17.44 | 17.94 | 17.10 | 17.54 | +0.69% | 7.72 | 7.98% |
| 2025-11-26 | 18.70 | 18.85 | 17.36 | 17.42 | -11.35% | 12.89 | 13.12% |
| 2025-11-25 | 19.44 | 20.23 | 19.00 | 19.65 | -4.98% | 15.57 | 14.39% |
| 2025-11-24 | 18.11 | 21.00 | 17.79 | 20.68 | +14.13% | 19.34 | 18.10% |
| 2025-11-21 | 17.05 | 19.00 | 16.30 | 18.12 | +3.96% | 14.05 | 14.39% |
| 2025-11-20 | 17.17 | 17.77 | 17.04 | 17.43 | -0.51% | 6.71 | 6.99% |