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 |
|---|
| 2025-12-12 | 16.37 | 16.71 | 0.33 | 2.01% | 16.22 | 17.18 | 228406 | 38295.90 | 4.15% | 0.00 |
| 2025-12-11 | 16.90 | 16.38 | -0.58 | -3.42% | 16.35 | 17.08 | 219462 | 36426.17 | 3.99% | 8.00 |
| 2025-12-10 | 16.98 | 16.96 | -0.16 | -0.93% | 16.85 | 17.60 | 204268 | 35002.38 | 3.71% | 15.00 |
| 2025-12-09 | 17.19 | 17.12 | -0.26 | -1.50% | 16.98 | 17.54 | 232209 | 39959.36 | 4.22% | 0.00 |
| 2025-12-08 | 17.24 | 17.38 | 0.21 | 1.22% | 17.24 | 17.85 | 335540 | 58904.07 | 6.10% | 19.00 |
| 2025-12-05 | 16.43 | 17.17 | 0.60 | 3.62% | 16.27 | 17.28 | 307602 | 52037.61 | 5.59% | 20.00 |
| 2025-12-04 | 16.30 | 16.57 | -0.06 | -0.36% | 16.30 | 16.96 | 210172 | 35077.30 | 3.82% | 0.00 |
| 2025-12-03 | 17.32 | 16.63 | -0.89 | -5.08% | 16.55 | 17.49 | 327488 | 55061.36 | 5.95% | 43.00 |
| 2025-12-02 | 17.23 | 17.52 | 0.09 | 0.52% | 16.95 | 17.84 | 335434 | 58738.21 | 6.10% | 89.00 |
| 2025-12-01 | 17.30 | 17.43 | -0.11 | -0.63% | 17.30 | 17.97 | 345831 | 60902.55 | 6.29% | 26.00 |
| 2025-11-28 | 17.32 | 17.54 | 0.00 | 0.00% | 17.07 | 17.85 | 414787 | 72452.21 | 7.54% | 14.00 |
| 2025-11-27 | 17.44 | 17.54 | 0.12 | 0.69% | 17.10 | 17.94 | 438734 | 77205.73 | 7.98% | 46.00 |
| 2025-11-26 | 18.70 | 17.42 | -2.23 | -11.35% | 17.36 | 18.85 | 721997 | 128917.15 | 13.12% | 7.00 |
| 2025-11-25 | 19.44 | 19.65 | -1.03 | -4.98% | 19.00 | 20.23 | 791369 | 155704.09 | 14.39% | 11.00 |
| 2025-11-24 | 18.11 | 20.68 | 2.56 | 14.13% | 17.79 | 21.00 | 995894 | 193382.12 | 18.10% | 40.00 |
| 2025-11-21 | 17.05 | 18.12 | 0.69 | 3.96% | 16.30 | 19.00 | 791692 | 140465.78 | 14.39% | 61.00 |
| 2025-11-20 | 17.17 | 17.43 | -0.09 | -0.51% | 17.04 | 17.77 | 384777 | 67118.55 | 6.99% | 27.00 |
| 2025-11-19 | 16.57 | 17.52 | 0.90 | 5.42% | 16.50 | 18.23 | 621566 | 108473.87 | 11.30% | 83.00 |
| 2025-11-18 | 17.02 | 16.62 | -0.97 | -5.51% | 16.32 | 17.50 | 412873 | 68958.59 | 7.51% | 1.00 |
| 2025-11-17 | 16.61 | 17.59 | 1.88 | 11.97% | 16.60 | 18.31 | 661902 | 115300.87 | 12.03% | 61.00 |
| 2025-11-14 | 15.43 | 15.71 | 0.20 | 1.29% | 15.37 | 16.28 | 211859 | 33743.00 | 3.85% | 1.00 |
| 2025-11-13 | 15.44 | 15.51 | 0.11 | 0.71% | 15.30 | 15.66 | 86975 | 13481.67 | 1.58% | 10.00 |
| 2025-11-12 | 15.96 | 15.40 | -0.46 | -2.90% | 15.11 | 15.96 | 144722 | 22258.43 | 2.63% | 0.00 |
| 2025-11-11 | 16.18 | 15.86 | -0.25 | -1.55% | 15.81 | 16.21 | 95035 | 15176.48 | 1.73% | 0.00 |
| 2025-11-10 | 16.10 | 16.11 | 0.01 | 0.06% | 15.98 | 16.18 | 91240 | 14649.42 | 1.66% | 0.00 |
| 2025-11-07 | 16.30 | 16.10 | -0.34 | -2.07% | 16.08 | 16.30 | 123140 | 19893.79 | 2.24% | 6.00 |
| 2025-11-06 | 16.53 | 16.44 | -0.12 | -0.72% | 16.42 | 16.76 | 131481 | 21731.23 | 2.39% | 7.00 |
| 2025-11-05 | 16.40 | 16.56 | 0.00 | 0.00% | 16.29 | 16.68 | 90700 | 15010.95 | 1.65% | 0.00 |
| 2025-11-04 | 16.71 | 16.56 | -0.26 | -1.55% | 16.40 | 16.79 | 111160 | 18433.61 | 2.02% | 0.00 |
| 2025-11-03 | 16.54 | 16.82 | 0.23 | 1.39% | 16.46 | 16.83 | 129976 | 21684.33 | 2.36% | 18.00 |
| 2025-10-31 | 16.53 | 16.59 | 0.04 | 0.24% | 16.38 | 16.72 | 116514 | 19319.71 | 2.12% | 0.00 |
| 2025-10-30 | 16.73 | 16.55 | -0.56 | -3.27% | 16.52 | 16.90 | 214314 | 35688.23 | 3.90% | 44.00 |
| 2025-10-29 | 17.01 | 17.11 | -0.20 | -1.16% | 16.86 | 17.15 | 245834 | 41758.48 | 4.47% | 11.00 |
| 2025-10-28 | 16.40 | 17.31 | 0.81 | 4.91% | 16.26 | 17.90 | 430260 | 73922.42 | 7.82% | 0.00 |
| 2025-10-27 | 16.40 | 16.50 | -0.12 | -0.72% | 16.22 | 16.53 | 187526 | 30719.31 | 3.41% | 5.00 |
| 2025-10-24 | 16.12 | 16.62 | 0.61 | 3.81% | 16.12 | 17.09 | 298257 | 49914.00 | 5.42% | 17.00 |
| 2025-10-23 | 16.01 | 16.01 | -0.12 | -0.74% | 15.71 | 16.30 | 141499 | 22573.72 | 2.57% | 6.00 |
| 2025-10-22 | 16.40 | 16.13 | -0.42 | -2.54% | 16.03 | 16.51 | 142531 | 23106.35 | 2.59% | 20.00 |
| 2025-10-21 | 16.38 | 16.55 | 0.15 | 0.91% | 16.25 | 16.55 | 115470 | 18986.98 | 2.10% | 24.00 |
| 2025-10-20 | 16.49 | 16.40 | -0.07 | -0.43% | 16.18 | 16.73 | 165692 | 27204.48 | 3.01% | 0.00 |
| 2025-10-17 | 16.98 | 16.47 | -0.95 | -5.45% | 16.46 | 17.15 | 227063 | 38169.22 | 4.13% | 0.00 |
| 2025-10-16 | 17.36 | 17.42 | 0.15 | 0.87% | 17.16 | 18.28 | 307946 | 54532.86 | 5.60% | 21.00 |
| 2025-10-15 | 17.35 | 17.27 | -0.33 | -1.88% | 16.62 | 17.37 | 272848 | 46213.61 | 4.96% | 11.00 |
| 2025-10-14 | 18.00 | 17.60 | -0.69 | -3.77% | 17.46 | 18.11 | 414572 | 73492.20 | 7.54% | 4.00 |
| 2025-10-13 | 16.90 | 18.29 | 0.78 | 4.45% | 16.66 | 18.69 | 552841 | 100149.58 | 10.05% | 114.00 |
| 2025-10-10 | 16.84 | 17.51 | 0.69 | 4.10% | 16.71 | 18.25 | 551640 | 96301.01 | 10.03% | 0.00 |
| 2025-10-09 | 16.92 | 16.82 | -0.14 | -0.83% | 16.58 | 17.00 | 202034 | 33909.12 | 3.67% | 0.00 |
| 2025-09-30 | 16.49 | 16.96 | 0.51 | 3.10% | 16.38 | 17.07 | 269297 | 45263.85 | 4.90% | 2.00 |
| 2025-09-29 | 16.41 | 16.45 | 0.03 | 0.18% | 16.02 | 16.51 | 180296 | 29442.11 | 3.28% | 0.00 |
| 2025-09-26 | 16.56 | 16.42 | -0.16 | -0.97% | 16.40 | 17.12 | 276651 | 46286.15 | 5.03% | 2.00 |
| 2025-09-25 | 16.87 | 16.58 | -0.37 | -2.18% | 16.54 | 16.88 | 150578 | 25137.55 | 2.74% | 0.00 |
| 2025-09-24 | 16.55 | 16.95 | 0.25 | 1.50% | 16.40 | 16.98 | 146754 | 24607.56 | 2.67% | 10.00 |
| 2025-09-23 | 17.19 | 16.70 | -0.45 | -2.62% | 16.21 | 17.30 | 230672 | 38241.59 | 4.19% | 0.00 |
| 2025-09-22 | 16.92 | 17.15 | 0.05 | 0.29% | 16.75 | 17.16 | 198620 | 33642.91 | 3.61% | 4.00 |
| 2025-09-19 | 16.90 | 17.10 | 0.20 | 1.18% | 16.85 | 17.90 | 339902 | 58942.66 | 6.18% | 6.00 |
| 2025-09-18 | 17.15 | 16.90 | -0.27 | -1.57% | 16.72 | 17.59 | 277798 | 47962.45 | 5.05% | 0.00 |
| 2025-09-17 | 17.13 | 17.17 | -0.11 | -0.64% | 17.05 | 17.30 | 141729 | 24366.04 | 2.58% | 4.00 |
| 2025-09-16 | 17.04 | 17.28 | 0.24 | 1.41% | 16.88 | 17.28 | 178475 | 30508.36 | 3.24% | 24.00 |
| 2025-09-15 | 17.34 | 17.04 | -0.22 | -1.27% | 17.00 | 17.35 | 168531 | 28842.07 | 3.06% | 3.00 |
| 2025-09-12 | 17.27 | 17.26 | -0.06 | -0.35% | 17.17 | 17.65 | 284142 | 49351.61 | 5.17% | 27.00 |
| 2025-09-11 | 17.10 | 17.32 | 0.17 | 0.99% | 16.89 | 17.38 | 232668 | 39953.46 | 4.23% | 18.00 |
| 2025-09-10 | 16.70 | 17.15 | 0.43 | 2.57% | 16.70 | 17.37 | 214356 | 36667.94 | 3.90% | 19.00 |
| 2025-09-09 | 17.20 | 16.72 | -0.67 | -3.85% | 16.66 | 17.38 | 243172 | 41232.93 | 4.42% | 17.00 |
| 2025-09-08 | 17.30 | 17.39 | 0.10 | 0.58% | 17.16 | 17.76 | 239774 | 41869.92 | 4.36% | 0.00 |
| 2025-09-05 | 17.18 | 17.29 | 0.39 | 2.31% | 16.78 | 17.31 | 271164 | 46453.84 | 4.93% | 26.00 |
| 2025-09-04 | 18.10 | 16.90 | -1.66 | -8.94% | 16.48 | 18.43 | 477890 | 83080.92 | 8.69% | 27.00 |
| 2025-09-03 | 21.97 | 18.56 | -3.12 | -14.39% | 18.07 | 21.99 | 468739 | 92546.91 | 8.52% | 18.00 |
| 2025-09-02 | 21.66 | 21.68 | 0.02 | 0.09% | 20.81 | 21.83 | 263017 | 56398.87 | 4.78% | 0.00 |
| 2025-09-01 | 22.10 | 21.66 | -0.52 | -2.34% | 21.35 | 22.10 | 296610 | 64223.16 | 5.39% | 36.00 |
| 2025-08-29 | 21.29 | 22.18 | 0.89 | 4.18% | 20.90 | 22.30 | 436616 | 94700.84 | 7.94% | 59.00 |
| 2025-08-28 | 21.10 | 21.29 | 0.19 | 0.90% | 19.92 | 21.74 | 353299 | 74219.12 | 6.42% | 62.00 |
| 2025-08-27 | 22.24 | 21.10 | -1.31 | -5.85% | 21.09 | 22.26 | 444904 | 96300.59 | 8.09% | 28.00 |
| 2025-08-26 | 23.00 | 22.41 | -0.85 | -3.65% | 22.38 | 23.16 | 430278 | 97109.39 | 7.82% | 21.00 |
| 2025-08-25 | 22.77 | 23.26 | 0.23 | 1.00% | 22.50 | 24.11 | 618636 | 144697.47 | 11.25% | 10.00 |
| 2025-08-22 | 22.41 | 23.03 | 0.10 | 0.44% | 21.43 | 23.36 | 630490 | 139372.55 | 11.46% | 54.00 |
| 2025-08-21 | 22.90 | 22.93 | -0.34 | -1.46% | 22.50 | 23.75 | 467599 | 108160.54 | 8.50% | 17.00 |
| 2025-08-20 | 22.89 | 23.27 | 0.39 | 1.70% | 22.80 | 25.10 | 763975 | 181855.75 | 13.89% | 16.00 |
| 2025-08-19 | 23.09 | 22.88 | -0.56 | -2.39% | 22.66 | 23.39 | 465919 | 106576.30 | 8.47% | 32.00 |
| 2025-08-18 | 22.50 | 23.44 | 1.06 | 4.74% | 22.32 | 23.87 | 622167 | 143712.27 | 11.31% | 77.00 |
| 2025-08-15 | 22.16 | 22.38 | 0.22 | 0.99% | 21.73 | 22.51 | 353812 | 78518.54 | 6.43% | 94.00 |
深证大盘股票行情在线 K线走势图
晨曦航空(300581)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
