晨曦航空 (300581) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	12.86	12.90	0.03	0.23%	12.71	12.95	92733	11916	1.69%
2026-05-06	12.70	12.87	0.25	1.98%	12.55	12.99	112121	14392	2.04%
2026-04-30	12.21	12.62	0.33	2.69%	12.21	12.68	104241	13063	1.89%
2026-04-29	11.96	12.29	0.35	2.93%	11.95	12.44	108053	13311	1.96%
2026-04-28	12.03	11.94	-0.25	-2.05%	11.85	12.25	77738	9339	1.41%
2026-04-27	12.19	12.19	0.00	0.00%	11.79	12.30	98584	11860	1.79%
2026-04-24	12.51	12.19	-0.33	-2.64%	12.11	12.52	89363	10924	1.62%
2026-04-23	12.86	12.52	-0.33	-2.57%	12.44	13.00	101598	12838	1.85%
2026-04-22	12.84	12.85	-0.16	-1.23%	12.72	12.90	86846	11110	1.58%
2026-04-21	13.18	13.01	-0.21	-1.59%	12.91	13.38	108330	14173	1.97%
2026-04-20	12.96	13.22	0.27	2.08%	12.90	13.29	137500	18067	2.50%
2026-04-17	12.90	12.95	0.01	0.08%	12.68	13.00	86456	11104	1.57%
2026-04-16	12.82	12.94	0.03	0.23%	12.75	12.98	73832	9503	1.34%
2026-04-15	13.12	12.91	-0.20	-1.53%	12.87	13.24	91884	12015	1.67%
2026-04-14	13.09	13.11	-0.02	-0.15%	12.73	13.15	118819	15361	2.16%
2026-04-13	12.84	13.13	0.24	1.86%	12.82	13.18	84775	11068	1.54%
2026-04-10	12.80	12.89	0.14	1.10%	12.80	13.09	76336	9903	1.39%
2026-04-09	12.83	12.75	-0.26	-2.00%	12.72	12.95	63769	8178	1.16%
2026-04-08	12.81	13.01	0.46	3.67%	12.71	13.03	86965	11238	1.58%
2026-04-07	12.39	12.55	0.16	1.29%	12.39	12.65	50130	6289	0.91%
2026-04-03	12.82	12.39	-0.41	-3.20%	12.38	12.89	57862	7240	1.05%
2026-04-02	12.92	12.80	-0.20	-1.54%	12.74	13.05	63822	8218	1.16%
2026-04-01	13.16	13.00	0.01	0.08%	12.90	13.23	67653	8793	1.23%
2026-03-31	13.17	12.99	-0.18	-1.37%	12.97	13.30	84625	11130	1.54%
2026-03-30	12.87	13.17	0.17	1.31%	12.80	13.19	93448	12216	1.70%
2026-03-27	12.75	13.00	0.13	1.01%	12.68	13.08	76755	9957	1.40%
2026-03-26	13.18	12.87	-0.47	-3.52%	12.77	13.22	112490	14587	2.04%
2026-03-25	12.83	13.34	0.39	3.01%	12.66	13.55	184116	24105	3.35%
2026-03-24	12.58	12.95	0.61	4.94%	12.35	13.45	204910	26523	3.72%
2026-03-23	12.59	12.34	-0.54	-4.19%	12.26	12.95	119046	14974	2.16%
2026-03-20	13.46	12.88	-0.53	-3.95%	12.88	13.63	94421	12393	1.72%
2026-03-19	13.93	13.41	-0.63	-4.49%	13.35	13.94	99085	13452	1.80%
2026-03-18	14.01	14.04	0.00	0.00%	13.71	14.14	78456	10878	1.43%
2026-03-17	14.58	14.04	-0.46	-3.17%	14.02	14.62	74624	10637	1.36%
2026-03-16	14.44	14.50	0.05	0.35%	14.43	14.56	49450	7162	0.90%
2026-03-13	14.40	14.45	0.04	0.28%	14.22	14.54	64837	9358	1.18%
2026-03-12	14.89	14.41	-0.53	-3.55%	14.40	14.90	120872	17576	2.20%
2026-03-11	15.10	14.94	-0.25	-1.65%	14.93	15.29	103199	15484	1.88%
2026-03-10	15.09	15.19	0.07	0.46%	15.09	15.35	94942	14418	1.73%
2026-03-09	15.41	15.12	-0.37	-2.39%	15.00	15.50	122251	18500	2.22%
2026-03-06	15.35	15.49	0.06	0.39%	15.21	15.64	104148	16077	1.89%
2026-03-05	15.61	15.43	-0.22	-1.41%	15.27	15.72	156302	24113	2.84%
2026-03-04	15.21	15.65	-0.12	-0.76%	14.90	16.13	200401	31310	3.64%
2026-03-03	16.47	15.77	-0.93	-5.57%	15.55	16.64	278771	44566	5.07%
2026-03-02	17.04	16.70	0.73	4.57%	16.45	17.33	456675	77174	8.30%
2026-02-27	16.00	15.97	-0.08	-0.50%	15.91	16.17	102204	16370	1.86%
2026-02-26	16.12	16.05	-0.16	-0.99%	15.93	16.18	96109	15408	1.75%
2026-02-25	16.17	16.21	-0.04	-0.25%	16.01	16.25	133782	21598	2.43%
2026-02-24	15.96	16.25	0.40	2.52%	15.82	16.44	177808	28816	3.23%
2026-02-13	15.51	15.85	0.40	2.59%	15.47	16.04	145365	23066	2.64%
2026-02-12	15.68	15.45	-0.15	-0.96%	15.41	15.68	72490	11261	1.32%
2026-02-11	15.85	15.60	-0.25	-1.58%	15.60	15.96	80266	12605	1.46%
2026-02-10	15.98	15.85	-0.09	-0.56%	15.77	16.10	94485	15034	1.72%
2026-02-09	15.75	15.94	0.23	1.46%	15.75	16.13	87520	13933	1.59%
2026-02-06	15.64	15.71	-0.05	-0.32%	15.46	15.80	78118	12233	1.42%
2026-02-05	15.73	15.76	-0.19	-1.19%	15.71	16.09	89204	14128	1.62%
2026-02-04	15.48	15.95	0.29	1.85%	15.48	16.25	141798	22669	2.58%
2026-02-03	15.45	15.66	0.35	2.29%	15.31	15.68	92646	14411	1.68%
2026-02-02	15.38	15.31	-0.22	-1.42%	15.27	15.67	80249	12431	1.46%
2026-01-30	15.70	15.53	-0.55	-3.42%	15.32	15.90	154209	23928	2.80%
2026-01-29	16.03	16.08	0.00	0.00%	15.72	16.25	117038	18802	2.13%
2026-01-28	16.30	16.08	-0.34	-2.07%	16.01	16.36	138422	22288	2.52%