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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 16.40 | 16.51 | 16.03 | 16.13 | -2.54% | 2.31 | 2.59% |
| 2025-10-21 | 16.38 | 16.55 | 16.25 | 16.55 | +0.91% | 1.90 | 2.10% |
| 2025-10-20 | 16.49 | 16.73 | 16.18 | 16.40 | -0.42% | 2.72 | 3.01% |
| 2025-10-17 | 16.98 | 17.15 | 16.46 | 16.47 | -5.45% | 3.82 | 4.13% |
| 2025-10-16 | 17.36 | 18.28 | 17.16 | 17.42 | +0.87% | 5.45 | 5.60% |
| 2025-10-15 | 17.35 | 17.37 | 16.62 | 17.27 | -1.88% | 4.62 | 4.96% |
| 2025-10-14 | 18.00 | 18.11 | 17.46 | 17.60 | -3.77% | 7.35 | 7.54% |
| 2025-10-13 | 16.90 | 18.69 | 16.66 | 18.29 | +4.45% | 10.01 | 10.05% |
| 2025-10-10 | 16.84 | 18.25 | 16.71 | 17.51 | +4.10% | 9.63 | 10.03% |
| 2025-10-09 | 16.92 | 17.00 | 16.58 | 16.82 | -0.83% | 3.39 | 3.67% |
| 2025-09-30 | 16.49 | 17.07 | 16.38 | 16.96 | +3.10% | 4.53 | 4.90% |
| 2025-09-29 | 16.41 | 16.51 | 16.02 | 16.45 | +0.18% | 2.94 | 3.28% |
| 2025-09-26 | 16.56 | 17.12 | 16.40 | 16.42 | -0.96% | 4.63 | 5.03% |
| 2025-09-25 | 16.87 | 16.88 | 16.54 | 16.58 | -2.18% | 2.51 | 2.74% |
| 2025-09-24 | 16.55 | 16.98 | 16.40 | 16.95 | +1.50% | 2.46 | 2.67% |
| 2025-09-23 | 17.19 | 17.30 | 16.21 | 16.70 | -2.62% | 3.82 | 4.19% |
| 2025-09-22 | 16.92 | 17.16 | 16.75 | 17.15 | +0.29% | 3.36 | 3.61% |
| 2025-09-19 | 16.90 | 17.90 | 16.85 | 17.10 | +1.18% | 5.89 | 6.18% |
| 2025-09-18 | 17.15 | 17.59 | 16.72 | 16.90 | -1.57% | 4.80 | 5.05% |
| 2025-09-17 | 17.13 | 17.30 | 17.05 | 17.17 | -0.64% | 2.44 | 2.58% |