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
2026-06-18	12.18	11.94	-0.40	-3.24%	11.85	12.30	195232	23398	3.55%
2026-06-17	12.60	12.34	-0.46	-3.59%	12.28	13.06	278651	35046	5.07%
2026-06-16	12.91	12.80	-0.26	-1.99%	12.71	13.37	362252	47043	6.59%
2026-06-15	12.41	13.06	-0.10	-0.76%	12.21	13.16	570492	73004	10.37%
2026-06-12	11.04	13.16	2.19	19.96%	10.94	13.16	436486	55628	7.93%
2026-06-11	10.98	10.97	-0.02	-0.18%	10.73	11.45	245876	27110	4.47%
2026-06-10	10.36	10.99	0.56	5.37%	10.36	11.94	305610	34359	5.56%
2026-06-09	10.42	10.43	0.04	0.38%	10.24	10.53	66891	6964	1.22%
2026-06-08	10.51	10.39	-0.33	-3.08%	10.15	10.84	102339	10723	1.86%
2026-06-05	10.58	10.72	0.14	1.32%	10.42	10.89	79948	8539	1.45%
2026-06-04	10.78	10.58	-0.21	-1.95%	10.47	10.81	66403	7021	1.21%
2026-06-03	10.76	10.79	0.01	0.09%	10.64	10.96	70713	7649	1.29%
2026-06-02	11.02	10.78	-0.24	-2.18%	10.54	11.18	73026	7826	1.33%
2026-06-01	10.96	11.02	0.06	0.55%	10.93	11.22	58424	6481	1.06%
2026-05-29	11.47	10.96	-0.56	-4.86%	10.90	11.62	92942	10392	1.69%
2026-05-28	11.19	11.52	0.30	2.67%	11.13	11.65	83834	9576	1.52%
2026-05-27	11.80	11.22	-0.34	-2.94%	11.12	11.81	77980	8836	1.42%
2026-05-26	11.97	11.56	-0.46	-3.83%	11.34	12.07	109120	12594	1.98%
2026-05-25	12.00	12.02	-0.04	-0.33%	11.89	12.38	80984	9787	1.47%
2026-05-22	11.82	12.06	0.27	2.29%	11.64	12.13	82149	9771	1.49%
2026-05-21	12.32	11.79	-0.53	-4.30%	11.76	12.43	93881	11354	1.71%
2026-05-20	12.49	12.32	-0.23	-1.83%	12.21	12.55	75160	9250	1.37%
2026-05-19	12.42	12.55	0.17	1.37%	12.26	12.66	76750	9557	1.40%
2026-05-18	12.42	12.38	-0.13	-1.04%	12.31	12.58	68805	8547	1.25%
2026-05-15	12.71	12.51	-0.18	-1.42%	12.44	12.85	89668	11309	1.63%
2026-05-14	13.22	12.69	-0.52	-3.94%	12.69	13.29	119468	15403	2.17%
2026-05-13	13.18	13.21	-0.19	-1.42%	12.92	13.31	179333	23568	3.26%
2026-05-12	13.27	13.40	0.16	1.21%	12.81	13.89	271769	36179	4.94%
2026-05-11	13.55	13.24	-0.26	-1.93%	13.14	13.55	151876	20159	2.76%
2026-05-08	12.94	13.50	0.60	4.65%	12.86	13.56	219762	29309	3.99%
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%