晨曦航空（300581）历史交易数据_股票行情

日期	开盘价	最高价	最低价	收盘价	涨跌额	涨跌幅(%)	成交量(手)	成交金额(万元)	振幅(%)	换手率(%)
2019-12-13	15.31	15.67	15.31	15.59	0.36	2.36	38,996	6,058	2.36	6.54
2019-12-12	15.28	15.48	15.23	15.23	-0.20	-1.30	21,964	3,370	1.62	3.68
2019-12-11	15.48	15.67	15.38	15.43	-0.05	-0.32	27,162	4,216	1.87	4.55
2019-12-10	15.46	15.57	15.20	15.48	-0.07	-0.45	30,713	4,728	2.38	5.15
2019-12-09	15.48	15.73	15.39	15.55	0.14	0.91	31,221	4,861	2.21	5.23
2019-12-06	15.47	15.50	15.10	15.41	0.11	0.72	37,364	5,731	2.61	6.26
2019-12-05	15.12	15.38	15.12	15.30	0.18	1.19	33,592	5,132	1.72	5.63
2019-12-04	14.96	15.57	14.85	15.12	0.10	0.67	28,812	4,391	4.79	4.83
2019-12-03	14.80	15.06	14.70	15.02	0.26	1.76	26,180	3,912	2.44	4.39
2019-12-02	15.02	15.09	14.71	14.76	-0.24	-1.60	23,840	3,544	2.53	4.00
2019-11-29	14.90	15.15	14.70	15.00	0.07	0.47	30,582	4,552	3.01	5.13
2019-11-28	15.40	15.62	14.88	14.93	-0.76	-4.84	54,141	8,246	4.72	9.07
2019-11-27	16.31	16.31	15.54	15.69	-0.66	-4.04	50,579	8,020	4.71	8.48
2019-11-26	16.25	16.49	16.06	16.35	0.15	0.93	47,451	7,710	2.65	7.95
2019-11-25	16.39	16.62	15.92	16.20	-0.50	-2.99	68,989	11,184	4.19	11.56
2019-11-22	15.90	16.83	15.80	16.70	0.66	4.11	115,513	18,932	6.42	19.36
2019-11-21	15.43	16.75	15.32	16.04	0.66	4.29	95,770	15,416	9.30	16.05
2019-11-20	16.09	16.09	15.31	15.38	-0.70	-4.35	53,959	8,461	4.85	9.04
2019-11-19	15.78	16.13	15.73	16.08	0.27	1.71	44,220	7,067	2.53	7.41
2019-11-18	15.70	15.90	15.45	15.81	0.08	0.51	37,178	5,849	2.86	6.23
2019-11-15	15.72	15.93	15.54	15.73	0.00	0.00	39,556	6,233	2.48	6.63
2019-11-14	15.81	15.85	15.42	15.73	-0.04	-0.25	32,851	5,152	2.73	5.51
2019-11-13	15.76	15.79	15.58	15.77	0.06	0.38	28,226	4,435	1.34	4.73
2019-11-12	15.78	15.95	15.49	15.71	0.07	0.45	35,679	5,598	2.94	5.98
2019-11-11	16.22	16.25	15.56	15.64	-0.58	-3.58	36,423	5,740	4.25	6.11
2019-11-08	16.66	16.77	16.22	16.22	-0.34	-2.05	42,625	6,989	3.32	7.14
2019-11-07	16.90	16.93	16.43	16.56	-0.53	-3.10	62,267	10,343	2.93	10.44
2019-11-06	16.57	17.44	16.57	17.09	0.49	2.95	99,694	17,053	5.24	16.71
2019-11-05	16.43	16.72	16.06	16.60	0.15	0.91	45,734	7,528	4.01	7.67
2019-11-04	16.61	16.79	16.30	16.45	-0.11	-0.66	32,841	5,431	2.96	5.50
2019-11-01	16.63	16.87	16.41	16.56	0.02	0.12	30,618	5,090	2.78	5.13
2019-10-31	16.99	17.13	16.45	16.54	-0.42	-2.48	38,006	6,357	4.01	6.37
2019-10-30	17.29	17.53	16.78	16.96	-0.23	-1.34	41,158	7,030	4.36	6.90
2019-10-29	17.94	17.97	17.17	17.19	-0.71	-3.97	39,028	6,846	4.47	6.54
2019-10-28	18.03	18.06	17.74	17.90	0.10	0.56	37,109	6,641	1.80	6.22
2019-10-25	17.65	17.92	17.53	17.80	0.00	0.00	27,305	4,851	2.19	4.58
2019-10-24	17.91	18.15	17.43	17.80	-0.18	-1.00	39,018	6,959	4.00	6.54
2019-10-23	18.39	18.62	17.80	17.98	-0.36	-1.96	35,025	6,353	4.47	5.87
2019-10-22	18.27	18.74	18.13	18.34	0.07	0.38	31,761	5,826	3.34	5.32
2019-10-21	18.06	18.48	17.52	18.27	0.11	0.61	43,866	7,997	5.29	7.35
2019-10-18	18.87	19.36	18.01	18.16	-0.47	-2.52	58,738	10,973	7.25	9.85
2019-10-17	18.94	19.20	18.50	18.63	-0.42	-2.20	40,379	7,574	3.67	6.77
2019-10-16	18.94	19.40	18.90	19.05	0.28	1.49	56,347	10,777	2.66	9.44
2019-10-15	19.51	19.55	18.52	18.77	-1.08	-5.44	72,093	13,573	5.19	12.08
2019-10-14	19.68	20.16	19.68	19.85	0.27	1.38	54,730	10,864	2.45	9.17
2019-10-11	19.89	19.93	19.10	19.58	-0.27	-1.36	55,052	10,779	4.18	9.23
2019-10-10	19.70	20.00	19.63	19.85	0.19	0.97	48,511	9,591	1.88	8.13
2019-10-09	19.61	19.84	19.15	19.66	0.11	0.56	48,756	9,545	3.53	8.17
2019-10-08	19.92	20.19	19.43	19.55	-0.27	-1.36	39,309	7,769	3.83	6.59

起始日期	上市日
截止日期	今日

晨曦航空 (300581)

晨曦航空(300581) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值