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(%)
2019-08-23	18.05	18.43	17.72	18.05	-0.01	-0.06	67,032	12,116	3.93	11.24
2019-08-22	18.22	18.65	17.91	18.06	-0.37	-2.01	91,085	16,581	4.02	15.27
2019-08-21	17.58	18.49	17.58	18.43	0.70	3.95	94,416	17,095	5.13	15.83
2019-08-20	17.40	18.09	17.33	17.73	0.33	1.90	87,032	15,453	4.37	14.59
2019-08-19	16.80	17.92	16.71	17.40	0.60	3.57	80,619	13,944	7.20	13.51
2019-08-16	17.30	17.32	16.70	16.80	-0.21	-1.23	60,628	10,269	3.64	10.16
2019-08-15	16.53	17.17	16.41	17.01	0.03	0.18	65,054	10,939	4.48	10.90
2019-08-14	16.48	17.10	16.28	16.98	0.59	3.60	91,795	15,390	5.00	15.39
2019-08-13	15.64	16.89	15.44	16.39	0.62	3.93	71,173	11,542	9.19	11.93
2019-08-12	15.54	15.78	15.33	15.77	0.23	1.48	32,139	4,998	2.90	5.39
2019-08-09	16.26	16.28	15.38	15.54	-0.63	-3.90	63,745	10,074	5.57	10.68
2019-08-08	15.66	16.29	15.66	16.17	0.47	2.99	70,694	11,374	4.01	11.85
2019-08-07	15.80	16.34	15.66	15.70	-0.15	-0.95	66,373	10,596	4.29	11.13
2019-08-06	15.00	16.07	14.86	15.85	0.34	2.19	72,140	11,296	7.80	12.09
2019-08-05	15.48	16.05	15.40	15.51	-0.14	-0.89	45,595	7,169	4.15	7.64
2019-08-02	15.76	16.12	15.40	15.65	-0.51	-3.16	49,463	7,759	4.46	8.29
2019-08-01	16.15	16.33	15.74	16.16	-0.21	-1.28	57,803	9,288	3.60	9.69
2019-07-31	16.21	16.52	16.06	16.37	0.01	0.06	44,813	7,302	2.81	7.51
2019-07-30	16.63	16.84	16.30	16.36	-0.27	-1.62	55,579	9,188	3.25	9.32
2019-07-29	16.75	16.88	16.38	16.63	-0.20	-1.19	67,610	11,203	2.97	11.33
2019-07-26	16.32	17.04	16.08	16.83	0.62	3.82	99,812	16,716	5.92	16.73
2019-07-25	16.35	16.46	16.07	16.21	-0.22	-1.34	59,680	9,706	2.37	10.00
2019-07-24	16.55	17.25	16.30	16.43	-0.13	-0.79	116,018	19,321	5.74	19.45
2019-07-23	15.65	16.56	15.50	16.56	0.73	4.61	108,566	17,514	6.70	18.20
2019-07-22	15.89	16.36	14.71	15.83	0.09	0.57	89,260	14,186	10.48	14.96
2019-07-19	15.97	16.45	15.65	15.74	0.19	1.22	81,006	12,941	5.14	13.58
2019-07-18	15.69	16.57	15.51	15.55	0.03	0.19	94,033	15,041	6.83	15.76
2019-07-17	15.75	16.16	15.46	15.52	0.05	0.32	61,198	9,611	4.52	10.26
2019-07-16	15.45	15.79	15.30	15.47	0.03	0.19	59,127	9,179	3.17	9.91
2019-07-15	14.80	15.55	14.48	15.44	0.92	6.34	60,999	9,270	7.37	10.22
2019-07-12	14.31	14.64	14.16	14.52	0.21	1.47	25,232	3,643	3.35	4.23
2019-07-11	14.30	14.53	14.20	14.31	0.07	0.49	22,226	3,195	2.32	3.73
2019-07-10	14.06	14.64	14.06	14.24	0.03	0.21	29,109	4,180	4.08	4.88
2019-07-09	14.30	14.37	14.06	14.21	0.01	0.07	25,968	3,691	2.18	4.35
2019-07-08	15.22	15.51	14.10	14.20	-1.25	-8.09	56,506	8,276	9.13	9.47
2019-07-05	15.46	15.79	15.37	15.45	0.01	0.06	54,184	8,421	2.72	9.08
2019-07-04	15.70	16.48	15.38	15.44	-0.39	-2.46	94,860	15,153	6.95	15.90
2019-07-03	15.40	15.97	15.20	15.83	0.23	1.47	67,226	10,494	4.94	11.27
2019-07-02	15.12	15.73	15.04	15.60	0.63	4.21	64,344	9,903	4.61	10.79
2019-07-01	14.92	15.05	14.77	14.97	0.41	2.82	36,625	5,459	1.92	6.14

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