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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 17.04 | 17.28 | 16.88 | 17.28 | +1.41% | 3.05 | 3.24% |
| 2025-09-15 | 17.34 | 17.35 | 17.00 | 17.04 | -1.27% | 2.88 | 3.06% |
| 2025-09-12 | 17.27 | 17.65 | 17.17 | 17.26 | -0.35% | 4.94 | 5.17% |
| 2025-09-11 | 17.10 | 17.38 | 16.89 | 17.32 | +0.99% | 4.00 | 4.23% |
| 2025-09-10 | 16.70 | 17.37 | 16.70 | 17.15 | +2.57% | 3.67 | 3.90% |
| 2025-09-09 | 17.20 | 17.38 | 16.66 | 16.72 | -3.85% | 4.12 | 4.42% |
| 2025-09-08 | 17.30 | 17.76 | 17.16 | 17.39 | +0.58% | 4.19 | 4.36% |
| 2025-09-05 | 17.18 | 17.31 | 16.78 | 17.29 | +2.31% | 4.65 | 4.93% |
| 2025-09-04 | 18.10 | 18.43 | 16.48 | 16.90 | -8.94% | 8.31 | 8.69% |
| 2025-09-03 | 21.97 | 21.99 | 18.07 | 18.56 | -14.39% | 9.25 | 8.52% |
| 2025-09-02 | 21.66 | 21.83 | 20.81 | 21.68 | +0.09% | 5.64 | 4.78% |
| 2025-09-01 | 22.10 | 22.10 | 21.35 | 21.66 | -2.34% | 6.42 | 5.39% |
| 2025-08-29 | 21.29 | 22.30 | 20.90 | 22.18 | +4.18% | 9.47 | 7.94% |
| 2025-08-28 | 21.10 | 21.74 | 19.92 | 21.29 | +0.90% | 7.42 | 6.42% |
| 2025-08-27 | 22.24 | 22.26 | 21.09 | 21.10 | -5.85% | 9.63 | 8.09% |
| 2025-08-26 | 23.00 | 23.16 | 22.38 | 22.41 | -3.65% | 9.71 | 7.82% |
| 2025-08-25 | 22.77 | 24.11 | 22.50 | 23.26 | +1.00% | 14.47 | 11.25% |
| 2025-08-22 | 22.41 | 23.36 | 21.43 | 23.03 | +0.44% | 13.94 | 11.46% |
| 2025-08-21 | 22.90 | 23.75 | 22.50 | 22.93 | -1.46% | 10.82 | 8.50% |
| 2025-08-20 | 22.89 | 25.10 | 22.80 | 23.27 | +1.70% | 18.19 | 13.89% |