晨曦航空(300581)股票行情
晨曦航空(300581)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-17 | 16.99 | 17.66 | 0.68 | 4.00% | 16.35 | 18.77 | 1304450 | 224964.56 | 23.71% | 15.00 |
| 2025-06-16 | 16.40 | 16.98 | 1.16 | 7.33% | 16.35 | 17.95 | 1366600 | 231343.19 | 24.84% | 138.00 |
| 2025-06-13 | 13.63 | 15.82 | 2.64 | 20.03% | 13.63 | 15.82 | 1239630 | 181944.64 | 22.53% | 9.00 |
| 2025-06-12 | 13.21 | 13.18 | -0.16 | -1.20% | 13.07 | 13.32 | 249281 | 32817.99 | 4.53% | 0.00 |
| 2025-06-11 | 13.37 | 13.34 | -0.02 | -0.15% | 13.14 | 13.40 | 262739 | 34901.07 | 4.78% | 0.00 |
| 2025-06-10 | 13.80 | 13.36 | -0.73 | -5.18% | 13.11 | 13.85 | 558001 | 74780.79 | 10.14% | 191.00 |
| 2025-06-09 | 13.94 | 14.09 | 0.21 | 1.51% | 13.71 | 14.36 | 647752 | 90768.91 | 11.77% | 43.00 |
| 2025-06-06 | 13.81 | 13.88 | 0.38 | 2.81% | 13.81 | 14.85 | 886992 | 126461.09 | 16.12% | 119.00 |
| 2025-06-05 | 13.32 | 13.50 | -0.04 | -0.30% | 13.21 | 13.64 | 366851 | 49286.62 | 6.67% | 25.00 |
| 2025-06-04 | 13.77 | 13.54 | -0.26 | -1.88% | 13.48 | 14.00 | 427262 | 58214.15 | 7.77% | 14.00 |
| 2025-06-03 | 13.77 | 13.80 | 0.39 | 2.91% | 13.62 | 14.29 | 642822 | 89254.16 | 11.69% | 39.00 |
| 2025-05-30 | 13.60 | 13.41 | -0.31 | -2.26% | 13.39 | 13.76 | 348443 | 47146.93 | 6.33% | 133.00 |
| 2025-05-29 | 13.42 | 13.72 | 0.32 | 2.39% | 13.16 | 13.72 | 392324 | 53060.96 | 7.13% | 39.00 |
| 2025-05-28 | 13.87 | 13.40 | -0.68 | -4.83% | 13.35 | 14.00 | 565916 | 76838.84 | 10.29% | 6.00 |
| 2025-05-27 | 14.21 | 14.08 | -0.13 | -0.91% | 13.84 | 14.46 | 601681 | 85022.54 | 10.94% | 10.00 |
| 2025-05-26 | 13.75 | 14.21 | 0.31 | 2.23% | 13.53 | 14.37 | 582645 | 81626.56 | 10.59% | 16.00 |
| 2025-05-23 | 13.67 | 13.90 | 0.13 | 0.94% | 13.55 | 14.18 | 628909 | 87569.12 | 11.43% | 102.00 |
| 2025-05-22 | 13.96 | 13.77 | -0.19 | -1.36% | 13.76 | 14.62 | 854257 | 121005.66 | 15.53% | 37.00 |
| 2025-05-21 | 14.31 | 13.96 | -0.29 | -2.04% | 13.86 | 14.36 | 635484 | 88949.78 | 11.55% | 77.00 |
| 2025-05-20 | 15.03 | 14.25 | -1.38 | -8.83% | 14.00 | 15.30 | 1028313 | 148858.67 | 18.69% | 38.00 |
| 2025-05-19 | 16.71 | 15.63 | -0.67 | -4.11% | 15.01 | 16.77 | 991968 | 155405.70 | 18.03% | 110.00 |
| 2025-05-16 | 15.78 | 16.30 | -0.70 | -4.12% | 15.66 | 16.98 | 1065142 | 174959.05 | 19.36% | 44.00 |
| 2025-05-15 | 15.34 | 17.00 | 1.20 | 7.59% | 15.26 | 17.28 | 1488822 | 245545.94 | 27.06% | 31.00 |
| 2025-05-14 | 16.51 | 15.80 | -0.67 | -4.07% | 15.60 | 16.75 | 1178742 | 189054.14 | 21.43% | 41.00 |
| 2025-05-13 | 18.07 | 16.47 | -1.59 | -8.80% | 16.32 | 18.85 | 1489058 | 259401.88 | 27.07% | 20.00 |
| 2025-05-12 | 15.03 | 18.06 | 3.01 | 20.00% | 14.20 | 18.06 | 1516848 | 252030.62 | 27.57% | 3.00 |
| 2025-05-09 | 13.80 | 15.05 | 1.06 | 7.58% | 13.75 | 16.65 | 1560498 | 229030.17 | 28.37% | 44.50 |
| 2025-05-08 | 11.97 | 13.99 | 2.33 | 19.98% | 11.62 | 13.99 | 1402171 | 175486.39 | 25.49% | 13.00 |
| 2025-05-07 | 10.20 | 11.66 | 1.94 | 19.96% | 10.10 | 11.66 | 876404 | 99479.48 | 15.93% | 5.00 |
| 2025-05-06 | 9.46 | 9.72 | 0.27 | 2.86% | 9.43 | 9.73 | 121644 | 11717.95 | 2.21% | 0.00 |
| 2025-04-30 | 9.26 | 9.45 | 0.29 | 3.17% | 9.18 | 9.58 | 126794 | 11905.66 | 2.30% | 0.00 |
| 2025-04-29 | 9.15 | 9.16 | 0.13 | 1.44% | 9.05 | 9.26 | 95677 | 8783.06 | 1.74% | 0.00 |
| 2025-04-28 | 9.22 | 9.03 | -0.28 | -3.01% | 9.02 | 9.30 | 95885 | 8734.95 | 1.74% | 8.00 |
| 2025-04-25 | 9.40 | 9.31 | -0.11 | -1.17% | 9.26 | 9.46 | 83709 | 7817.22 | 1.52% | 0.00 |
| 2025-04-24 | 9.60 | 9.42 | -0.18 | -1.88% | 9.34 | 9.62 | 102307 | 9682.46 | 1.86% | 0.00 |
| 2025-04-23 | 9.79 | 9.60 | -0.18 | -1.84% | 9.56 | 9.89 | 149144 | 14404.61 | 2.71% | 0.00 |
| 2025-04-22 | 10.00 | 9.78 | -0.22 | -2.20% | 9.71 | 10.01 | 151650 | 14886.93 | 2.76% | 0.00 |
| 2025-04-21 | 9.85 | 10.00 | 0.15 | 1.52% | 9.72 | 10.35 | 177056 | 17874.35 | 3.22% | 0.00 |
| 2025-04-18 | 10.10 | 9.85 | -0.19 | -1.89% | 9.82 | 10.24 | 157752 | 15686.88 | 2.87% | 0.00 |
| 2025-04-17 | 9.84 | 10.04 | 0.03 | 0.30% | 9.78 | 10.40 | 248951 | 25178.04 | 4.53% | 32.00 |
| 2025-04-16 | 10.35 | 10.01 | -0.12 | -1.18% | 9.91 | 11.02 | 338014 | 35266.09 | 6.14% | 0.00 |
| 2025-04-15 | 10.33 | 10.13 | -0.30 | -2.88% | 10.02 | 10.44 | 161024 | 16346.39 | 2.93% | 0.00 |
| 2025-04-14 | 10.31 | 10.43 | 0.12 | 1.16% | 10.16 | 10.50 | 242532 | 25111.66 | 4.41% | 0.00 |
| 2025-04-11 | 10.15 | 10.31 | -0.05 | -0.48% | 10.10 | 10.66 | 306811 | 31833.88 | 5.58% | 0.00 |
| 2025-04-10 | 10.09 | 10.36 | 0.17 | 1.67% | 9.95 | 10.88 | 519929 | 54403.11 | 9.45% | 0.00 |
| 2025-04-09 | 8.36 | 10.19 | 1.70 | 20.02% | 8.31 | 10.19 | 313772 | 30221.42 | 5.70% | 0.00 |
| 2025-04-08 | 8.10 | 8.49 | 0.52 | 6.52% | 8.10 | 8.67 | 154105 | 12999.57 | 2.80% | 0.00 |
| 2025-04-07 | 9.30 | 7.97 | -1.76 | -18.09% | 7.79 | 9.37 | 188541 | 15930.41 | 3.43% | 0.00 |
| 2025-04-03 | 9.75 | 9.73 | -0.07 | -0.71% | 9.64 | 9.90 | 64941 | 6335.99 | 1.18% | 0.00 |
| 2025-04-02 | 10.08 | 9.80 | -0.22 | -2.20% | 9.77 | 10.08 | 87536 | 8617.36 | 1.59% | 0.00 |
| 2025-04-01 | 9.79 | 10.02 | 0.34 | 3.51% | 9.75 | 10.20 | 131073 | 13152.75 | 2.38% | 13.00 |
| 2025-03-31 | 9.81 | 9.68 | -0.21 | -2.12% | 9.53 | 9.85 | 87746 | 8465.57 | 1.60% | 0.00 |
| 2025-03-28 | 10.11 | 9.89 | -0.25 | -2.47% | 9.88 | 10.22 | 94150 | 9393.06 | 1.71% | 20.00 |
| 2025-03-27 | 10.22 | 10.14 | -0.14 | -1.36% | 9.90 | 10.33 | 93558 | 9449.57 | 1.70% | 0.00 |
| 2025-03-26 | 10.21 | 10.28 | 0.02 | 0.19% | 10.11 | 10.46 | 80495 | 8301.52 | 1.46% | 0.00 |
| 2025-03-25 | 10.20 | 10.26 | -0.03 | -0.29% | 10.04 | 10.52 | 129904 | 13472.46 | 2.36% | 0.00 |
| 2025-03-24 | 11.07 | 10.29 | -0.86 | -7.71% | 9.98 | 11.10 | 270882 | 28193.08 | 4.92% | 0.00 |
| 2025-03-21 | 11.18 | 11.15 | -0.17 | -1.50% | 11.06 | 11.46 | 197756 | 22304.58 | 3.59% | 16.00 |
| 2025-03-20 | 10.89 | 11.32 | 0.39 | 3.57% | 10.85 | 11.51 | 268348 | 30205.78 | 4.88% | 20.00 |
| 2025-03-19 | 11.07 | 10.93 | -0.13 | -1.18% | 10.88 | 11.18 | 122943 | 13565.74 | 2.23% | 0.00 |
| 2025-03-18 | 11.23 | 11.06 | -0.11 | -0.98% | 11.02 | 11.24 | 112737 | 12486.79 | 2.05% | 0.00 |
| 2025-03-17 | 11.27 | 11.17 | -0.14 | -1.24% | 11.15 | 11.45 | 154703 | 17437.05 | 2.81% | 0.00 |
| 2025-03-14 | 11.32 | 11.31 | -0.12 | -1.05% | 11.02 | 11.40 | 194644 | 21843.89 | 3.54% | 14.00 |
| 2025-03-13 | 11.28 | 11.43 | 0.10 | 0.88% | 11.04 | 11.43 | 192959 | 21621.41 | 3.51% | 10.00 |
| 2025-03-12 | 11.57 | 11.33 | -0.18 | -1.56% | 11.30 | 11.65 | 231417 | 26444.35 | 4.21% | 0.00 |
| 2025-03-11 | 11.00 | 11.51 | 0.33 | 2.95% | 10.95 | 11.57 | 282510 | 32138.78 | 5.14% | 33.00 |
| 2025-03-10 | 11.23 | 11.18 | 0.02 | 0.18% | 11.11 | 11.49 | 214169 | 24153.71 | 3.89% | 0.00 |
| 2025-03-07 | 10.91 | 11.16 | 0.20 | 1.82% | 10.80 | 11.58 | 328229 | 36877.76 | 5.97% | 20.00 |
| 2025-03-06 | 11.00 | 10.96 | 0.03 | 0.27% | 10.76 | 11.04 | 170161 | 18576.18 | 3.09% | 20.00 |
| 2025-03-05 | 10.89 | 10.93 | -0.12 | -1.09% | 10.82 | 11.10 | 213811 | 23348.79 | 3.89% | 0.00 |
| 2025-03-04 | 10.43 | 11.05 | 0.60 | 5.74% | 10.43 | 11.18 | 344037 | 37586.95 | 6.25% | 40.00 |
| 2025-03-03 | 10.60 | 10.45 | 0.03 | 0.29% | 10.40 | 10.79 | 107041 | 11383.18 | 1.95% | 0.00 |
| 2025-02-28 | 10.96 | 10.42 | -0.44 | -4.05% | 10.37 | 11.10 | 128236 | 13691.87 | 2.33% | 0.00 |
| 2025-02-27 | 10.93 | 10.86 | -0.11 | -1.00% | 10.60 | 11.00 | 117553 | 12686.31 | 2.14% | 0.00 |
| 2025-02-26 | 10.89 | 10.97 | 0.06 | 0.55% | 10.83 | 11.08 | 134086 | 14674.45 | 2.44% | 74.00 |
| 2025-02-25 | 10.85 | 10.91 | -0.14 | -1.27% | 10.71 | 11.08 | 176620 | 19352.76 | 3.21% | 0.00 |
| 2025-02-24 | 10.90 | 11.05 | 0.24 | 2.22% | 10.66 | 11.34 | 281725 | 30954.21 | 5.12% | 5.00 |
| 2025-02-21 | 10.67 | 10.81 | 0.04 | 0.37% | 10.55 | 10.83 | 142458 | 15216.53 | 2.59% | 0.00 |
| 2025-02-20 | 10.44 | 10.77 | 0.32 | 3.06% | 10.37 | 10.85 | 152875 | 16332.77 | 2.78% | 0.00 |
| 2025-02-19 | 10.07 | 10.45 | 0.38 | 3.77% | 10.04 | 10.47 | 95563 | 9866.40 | 1.74% | 1.00 |
深证大盘股票行情在线 K线走势图
