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
2026-09-16	10.26	10.31	0.04	0.39%	10.17	10.43	84901	8758	1.54%
2026-09-15	10.56	10.27	-0.27	-2.56%	10.25	10.60	91051	9469	1.66%
2026-09-14	10.92	10.54	-0.38	-3.48%	10.52	11.10	148959	15868	2.71%
2026-09-11	10.74	10.92	0.02	0.18%	10.71	11.10	200860	21937	3.65%
2026-09-10	10.97	10.90	-0.16	-1.45%	10.85	11.16	152390	16683	2.77%
2026-09-09	10.97	11.06	0.01	0.09%	10.82	11.26	253740	28082	4.61%
2026-09-08	10.80	11.05	0.21	1.94%	10.77	11.06	221382	24232	4.02%
2026-09-07	10.95	10.84	-0.13	-1.19%	10.70	11.03	202559	21912	3.68%
2026-09-04	10.73	10.97	0.29	2.72%	10.55	11.59	328771	36373	5.98%
2026-09-03	10.82	10.68	-0.16	-1.48%	10.55	10.84	274308	29241	4.99%
2026-09-02	10.51	10.84	0.28	2.65%	10.45	11.23	418335	45891	7.60%
2026-09-01	10.29	10.56	0.27	2.62%	10.24	10.65	146465	15375	2.66%
2026-08-31	10.25	10.29	0.04	0.39%	10.08	10.32	76245	7779	1.39%
2026-08-28	10.17	10.25	0.10	0.99%	10.10	10.32	113510	11643	2.06%
2026-08-27	9.80	10.15	0.32	3.26%	9.74	10.25	122433	12334	2.23%
2026-08-26	9.87	9.83	-0.09	-0.91%	9.63	10.00	98761	9701	1.80%
2026-08-25	9.61	9.92	0.12	1.22%	9.58	10.01	84218	8324	1.53%
2026-08-24	9.83	9.80	-0.07	-0.71%	9.67	9.98	66686	6536	1.21%
2026-08-21	9.73	9.87	0.09	0.92%	9.51	9.90	66502	6508	1.21%
2026-08-20	9.82	9.78	0.15	1.56%	9.66	9.95	72827	7146	1.32%
2026-08-19	10.32	9.63	-0.65	-6.32%	9.63	10.55	148919	14705	2.71%
2026-08-18	10.67	10.28	-0.25	-2.37%	10.08	10.67	137509	14088	2.50%
2026-08-17	10.25	10.53	0.25	2.43%	10.25	10.58	184985	19407	3.36%
2026-08-14	10.08	10.28	0.19	1.88%	10.06	10.68	202991	21016	3.69%
2026-08-13	10.32	10.09	-0.19	-1.85%	10.09	10.35	96854	9895	1.76%
2026-08-12	10.25	10.28	0.03	0.29%	10.16	10.33	76290	7830	1.39%
2026-08-11	10.30	10.25	-0.28	-2.66%	10.04	10.35	164794	16807	3.00%
2026-08-10	10.17	10.53	0.37	3.64%	10.10	10.58	218359	22656	3.97%
2026-08-07	10.12	10.16	0.07	0.69%	9.88	10.19	124439	12510	2.26%
2026-08-06	10.09	10.09	0.01	0.10%	9.88	10.25	133350	13423	2.42%
2026-08-05	10.13	10.08	-0.02	-0.20%	9.95	10.20	133735	13492	2.43%
2026-08-04	10.16	10.10	0.10	1.00%	9.91	10.17	119006	11968	2.16%
2026-08-03	9.88	10.00	0.09	0.91%	9.71	10.07	135350	13433	2.46%
2026-07-31	9.56	9.91	0.28	2.91%	9.50	9.97	197473	19375	3.59%
2026-07-30	9.65	9.63	-0.05	-0.52%	9.58	9.92	162973	15846	2.96%
2026-07-29	9.55	9.68	0.13	1.36%	9.45	9.78	131125	12624	2.38%
2026-07-28	9.48	9.55	-0.25	-2.55%	9.45	9.79	155477	14879	2.83%
2026-07-27	9.34	9.80	0.24	2.51%	9.04	10.06	269999	25952	4.91%
2026-07-24	9.29	9.56	0.10	1.06%	9.28	10.21	331745	32560	6.03%
2026-07-23	8.86	9.46	0.68	7.74%	8.73	9.55	269062	24900	4.89%
2026-07-22	8.90	8.78	-0.14	-1.57%	8.75	9.03	90962	8066	1.65%
2026-07-21	8.98	8.92	0.02	0.22%	8.41	8.99	130657	11391	2.38%
2026-07-20	8.86	8.90	0.06	0.68%	8.60	9.11	109458	9708	1.99%
2026-07-17	9.11	8.84	-0.27	-2.96%	8.68	9.21	105851	9457	1.92%
2026-07-16	9.00	9.11	-0.03	-0.33%	8.90	9.23	83895	7642	1.53%
2026-07-15	9.15	9.14	-0.12	-1.30%	9.06	9.34	99820	9157	1.81%
2026-07-14	9.21	9.26	0.06	0.65%	8.78	9.29	128168	11540	2.33%
2026-07-13	9.92	9.20	-0.95	-9.36%	9.20	9.98	194256	18295	3.53%
2026-07-10	9.76	10.15	0.31	3.15%	9.59	10.66	260169	26432	4.73%
2026-07-09	9.70	9.84	0.19	1.97%	9.46	9.99	152164	14826	2.77%
2026-07-08	10.23	9.65	-0.65	-6.31%	9.64	10.35	182019	17923	3.31%
2026-07-07	10.85	10.30	-0.69	-6.28%	10.29	11.10	179989	18999	3.27%
2026-07-06	11.56	10.99	-0.72	-6.15%	10.92	11.77	224472	25310	4.08%
2026-07-03	11.15	11.71	0.61	5.50%	11.15	12.23	287271	33520	5.22%
2026-07-02	11.27	11.10	-0.40	-3.48%	11.08	11.58	175338	19855	3.19%
2026-07-01	11.13	11.50	0.26	2.31%	11.13	11.72	244071	27975	4.44%
2026-06-30	10.75	11.24	0.64	6.04%	10.68	11.85	304298	34337	5.53%
2026-06-29	11.00	10.60	-0.24	-2.21%	10.47	11.09	137752	14716	2.50%
2026-06-26	11.12	10.84	-0.36	-3.21%	10.67	11.27	187847	20557	3.41%
2026-06-25	11.53	11.20	-0.35	-3.03%	11.08	11.70	160726	18163	2.92%
2026-06-24	11.55	11.55	-0.10	-0.86%	11.16	11.75	154743	17692	2.81%
2026-06-23	12.00	11.65	-0.34	-2.84%	11.57	12.49	205933	24671	3.74%
2026-06-22	11.86	11.99	0.05	0.42%	11.40	12.03	201762	23617	3.67%
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%