晨曦航空（300581）历史行情

以下为晨曦航空近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	9.980	9.880	9.990	9.470	-0.030	-0.303%	8.80万	0.00亿	0.000%
2026-10-08	10.060	9.910	10.420	9.840	-0.040	-0.402%	10.93万	0.00亿	0.000%
2026-10-07	10.100	9.950	10.150	9.930	-0.080	-0.798%	460.04万	0.46亿	0.836%
2026-10-06	10.100	9.950	10.150	9.930	-0.080	-0.798%	460.04万	0.46亿	0.836%
2026-10-05	10.100	9.950	10.150	9.930	-0.080	-0.798%	460.04万	0.46亿	0.836%
2026-10-02	10.100	9.950	10.150	9.930	-0.080	-0.798%	460.04万	0.46亿	0.836%
2026-10-01	10.100	9.950	10.150	9.930	-0.080	-0.798%	460.04万	0.46亿	0.836%
2026-09-30	10.100	9.950	10.150	9.930	-0.080	-0.798%	4.60万	0.00亿	0.000%
2026-09-29	10.000	10.030	10.120	9.840	0.110	1.109%	6.41万	0.00亿	0.000%
2026-09-28	10.100	9.920	10.130	9.820	-0.160	-1.587%	7.33万	0.00亿	0.000%
2026-09-27	10.130	10.080	10.320	10.050	-0.070	-0.690%	668.04万	0.68亿	1.214%
2026-09-24	10.130	10.080	10.320	10.050	-0.070	-0.690%	6.68万	0.00亿	0.000%
2026-09-23	10.370	10.150	10.380	10.090	-0.170	-1.647%	6.83万	0.00亿	0.000%
2026-09-22	10.420	10.320	10.490	10.220	-0.140	-1.338%	9.06万	0.00亿	0.000%
2026-09-21	10.310	10.460	10.640	10.200	0.190	1.850%	10.38万	0.00亿	0.000%
2026-09-18	10.240	10.270	10.460	10.240	0.060	0.588%	7.32万	0.00亿	0.000%
2026-09-17	10.310	10.210	10.400	10.080	-0.100	-0.970%	7.31万	0.00亿	0.000%
2026-09-16	10.260	10.310	10.430	10.170	0.040	0.389%	8.49万	0.00亿	0.000%
2026-09-15	10.560	10.270	10.600	10.250	-0.270	-2.562%	9.11万	0.00亿	0.000%
2026-09-14	10.920	10.540	11.100	10.520	-0.380	-3.480%	14.90万	0.00亿	0.000%
2026-09-11	10.740	10.920	11.100	10.710	0.020	0.183%	20.09万	0.00亿	0.000%
2026-09-10	10.970	10.900	11.160	10.850	-0.160	-1.447%	15.24万	0.00亿	0.000%
2026-09-09	10.970	11.060	11.260	10.820	0.010	0.090%	25.37万	0.00亿	0.000%
2026-09-08	10.800	11.050	11.060	10.770	0.210	1.937%	22.14万	0.00亿	0.000%
2026-09-07	10.950	10.840	11.030	10.700	-0.130	-1.185%	20.26万	0.00亿	0.000%
2026-09-04	10.730	10.970	11.590	10.550	0.290	2.715%	32.88万	0.00亿	0.000%
2026-09-03	10.820	10.680	10.840	10.550	-0.160	-1.476%	27.43万	0.00亿	0.000%
2026-09-02	10.510	10.840	11.230	10.450	0.280	2.652%	41.83万	0.00亿	0.000%
2026-09-01	10.290	10.560	10.650	10.240	0.270	2.624%	14.65万	0.00亿	0.000%
2026-08-31	10.250	10.290	10.320	10.080	0.040	0.390%	7.62万	0.00亿	0.000%
2026-08-28	10.170	10.250	10.320	10.100	0.100	0.985%	11.35万	0.00亿	0.000%
2026-08-27	9.800	10.150	10.250	9.740	0.320	3.255%	12.24万	0.00亿	0.000%
2026-08-26	9.870	9.830	10.000	9.630	-0.090	-0.907%	9.88万	0.00亿	0.000%
2026-08-25	9.610	9.920	10.010	9.580	0.120	1.224%	8.42万	0.00亿	0.000%
2026-08-24	9.830	9.800	9.980	9.670	-0.070	-0.709%	6.67万	0.00亿	0.000%
2026-08-21	9.730	9.870	9.900	9.510	0.090	0.920%	6.65万	0.00亿	0.000%
2026-08-20	9.820	9.780	9.950	9.660	0.150	1.558%	7.28万	0.00亿	0.000%
2026-08-19	10.320	9.630	10.550	9.630	-0.650	-6.323%	14.89万	0.00亿	0.000%
2026-08-18	10.670	10.280	10.670	10.080	-0.250	-2.374%	13.75万	0.00亿	0.000%
2026-08-17	10.250	10.530	10.580	10.250	0.250	2.432%	18.50万	0.00亿	0.000%
2026-08-14	10.080	10.280	10.680	10.060	0.190	1.883%	20.30万	0.00亿	0.000%
2026-08-13	10.320	10.090	10.350	10.090	-0.190	-1.848%	9.69万	0.00亿	0.000%
2026-08-12	10.250	10.280	10.330	10.160	0.030	0.293%	7.63万	0.00亿	0.000%
2026-08-11	10.300	10.250	10.350	10.040	-0.280	-2.659%	16.48万	0.00亿	0.000%
2026-08-10	10.170	10.530	10.580	10.100	0.370	3.642%	21.84万	0.00亿	0.000%
2026-08-07	10.120	10.160	10.190	9.880	0.070	0.694%	12.44万	0.00亿	0.000%
2026-08-06	10.090	10.090	10.250	9.880	0.010	0.099%	13.34万	0.00亿	0.000%
2026-08-05	10.130	10.080	10.200	9.950	-0.020	-0.198%	13.37万	0.00亿	0.000%
2026-08-04	10.160	10.100	10.170	9.910	0.100	1.000%	11.90万	0.00亿	0.000%
2026-08-03	9.880	10.000	10.070	9.710	0.090	0.908%	13.54万	0.00亿	0.000%
2026-07-31	9.560	9.910	9.970	9.500	0.280	2.908%	19.75万	0.00亿	0.000%
2026-07-30	9.650	9.630	9.920	9.580	-0.050	-0.517%	16.30万	0.00亿	0.000%
2026-07-29	9.550	9.680	9.780	9.450	0.130	1.361%	13.11万	0.00亿	0.000%
2026-07-28	9.480	9.550	9.790	9.450	-0.250	-2.551%	15.55万	0.00亿	0.000%
2026-07-27	9.340	9.800	10.060	9.040	0.240	2.510%	27.00万	0.00亿	0.000%
2026-07-24	9.290	9.560	10.210	9.280	0.100	1.057%	33.17万	0.00亿	0.000%
2026-07-23	8.860	9.460	9.550	8.730	0.680	7.745%	26.91万	0.00亿	0.000%
2026-07-22	8.900	8.780	9.030	8.750	-0.140	-1.570%	9.10万	0.00亿	0.000%
2026-07-21	8.980	8.920	8.990	8.410	0.020	0.225%	13.07万	0.00亿	0.000%
2026-07-20	8.860	8.900	9.110	8.600	0.060	0.679%	10.95万	0.00亿	0.000%
2026-07-17	9.110	8.840	9.210	8.680	-0.270	-2.964%	10.59万	0.00亿	0.000%
2026-07-16	9.000	9.110	9.230	8.900	-0.030	-0.328%	8.39万	0.00亿	0.000%
2026-07-15	9.150	9.140	9.340	9.060	-0.120	-1.296%	9.98万	0.00亿	0.000%
2026-07-14	9.210	9.260	9.290	8.780	0.060	0.652%	12.82万	0.00亿	0.000%
2026-07-13	9.920	9.200	9.980	9.200	-0.950	-9.360%	19.43万	0.00亿	0.000%
2026-07-10	9.760	10.150	10.660	9.590	0.310	3.150%	26.02万	0.00亿	0.000%
2026-07-09	9.700	9.840	9.990	9.460	0.190	1.969%	15.22万	0.00亿	0.000%
2026-07-08	10.230	9.650	10.350	9.640	-0.650	-6.311%	18.20万	0.00亿	0.000%
2026-07-07	10.850	10.300	11.100	10.290	-0.690	-6.278%	18.00万	0.00亿	0.000%
2026-07-06	11.560	10.990	11.770	10.920	-0.720	-6.149%	22.45万	0.00亿	0.000%
2026-07-03	11.150	11.710	12.230	11.150	0.610	5.495%	28.73万	0.00亿	0.000%
2026-07-02	11.270	11.100	11.580	11.080	-0.400	-3.478%	17.53万	0.00亿	0.000%
2026-07-01	11.130	11.500	11.720	11.130	0.260	2.313%	24.41万	0.00亿	0.000%
2026-06-30	10.750	11.240	11.850	10.680	0.640	6.038%	30.43万	0.00亿	0.000%
2026-06-29	11.000	10.600	11.090	10.470	-0.240	-2.214%	13.78万	0.00亿	0.000%
2026-06-26	11.120	10.840	11.270	10.670	-0.360	-3.214%	18.78万	0.00亿	0.000%
2026-06-25	11.530	11.200	11.700	11.080	-0.350	-3.030%	16.07万	0.00亿	0.000%
2026-06-24	11.550	11.550	11.750	11.160	-0.100	-0.858%	15.47万	0.00亿	0.000%
2026-06-23	12.000	11.650	12.490	11.570	-0.340	-2.836%	20.59万	0.00亿	0.000%
2026-06-22	11.860	11.990	12.030	11.400	0.050	0.419%	20.18万	0.00亿	0.000%
2026-06-18	12.180	11.940	12.300	11.850	-0.400	-3.241%	19.52万	0.00亿	0.000%
2026-06-17	12.600	12.340	13.060	12.280	-0.460	-3.594%	27.87万	0.00亿	0.000%
2026-06-16	12.910	12.800	13.370	12.710	-0.260	-1.991%	36.23万	0.00亿	0.000%
2026-06-15	12.410	13.060	13.160	12.210	-0.100	-0.760%	57.05万	0.00亿	0.000%
2026-06-12	11.040	13.160	13.160	10.940	2.190	19.964%	43.65万	0.00亿	0.000%
2026-06-11	10.980	10.970	11.450	10.730	-0.020	-0.182%	24.59万	0.00亿	0.000%
2026-06-10	10.360	10.990	11.940	10.360	0.560	5.369%	30.56万	0.00亿	0.000%
2026-06-09	10.420	10.430	10.530	10.240	0.040	0.385%	6.69万	0.00亿	0.000%
2026-06-08	10.510	10.390	10.840	10.150	-0.330	-3.078%	10.23万	0.00亿	0.000%
2026-06-05	10.580	10.720	10.890	10.420	0.140	1.323%	7.99万	0.00亿	0.000%
2026-06-04	10.780	10.580	10.810	10.470	-0.210	-1.946%	6.64万	0.00亿	0.000%
2026-06-03	10.760	10.790	10.960	10.640	0.010	0.093%	7.07万	0.00亿	0.000%
2026-06-02	11.020	10.780	11.180	10.540	-0.240	-2.178%	7.30万	0.00亿	0.000%
2026-06-01	10.960	11.020	11.220	10.930	0.060	0.547%	5.84万	0.00亿	0.000%
2026-05-29	11.470	10.960	11.620	10.900	-0.560	-4.861%	9.29万	0.00亿	0.000%
2026-05-28	11.190	11.520	11.650	11.130	0.300	2.674%	8.38万	0.00亿	0.000%
2026-05-27	11.800	11.220	11.810	11.120	-0.340	-2.941%	7.80万	0.00亿	0.000%
2026-05-26	11.970	11.560	12.070	11.340	-0.460	-3.827%	10.91万	0.00亿	0.000%
2026-05-25	12.000	12.020	12.380	11.890	-0.040	-0.332%	8.10万	0.00亿	0.000%
2026-05-22	11.820	12.060	12.130	11.640	0.270	2.290%	8.21万	0.00亿	0.000%
2026-05-21	12.320	11.790	12.430	11.760	-0.530	-4.302%	9.39万	0.00亿	0.000%
2026-05-20	12.490	12.320	12.550	12.210	-0.230	-1.833%	7.52万	0.00亿	0.000%
2026-05-19	12.420	12.550	12.660	12.260	0.170	1.373%	7.68万	0.00亿	0.000%
2026-05-18	12.420	12.380	12.580	12.310	-0.130	-1.039%	6.88万	0.00亿	0.000%
2026-05-15	12.710	12.510	12.850	12.440	-0.180	-1.418%	8.97万	0.00亿	0.000%
2026-05-14	13.220	12.690	13.290	12.690	-0.520	-3.936%	11.95万	0.00亿	0.000%
2026-05-13	13.180	13.210	13.310	12.920	-0.190	-1.418%	17.93万	0.00亿	0.000%
2026-05-12	13.270	13.400	13.890	12.810	0.160	1.208%	27.18万	0.00亿	0.000%
2026-05-11	13.550	13.240	13.550	13.140	-0.260	-1.926%	15.19万	0.00亿	0.000%
2026-05-08	12.940	13.500	13.560	12.860	0.600	4.651%	21.98万	0.00亿	0.000%
2026-05-07	12.860	12.900	12.950	12.710	0.030	0.233%	9.27万	0.00亿	0.000%
2026-05-06	12.700	12.870	12.990	12.550	0.250	1.981%	11.21万	0.00亿	0.000%
2026-04-30	12.210	12.620	12.680	12.210	0.330	2.685%	10.42万	0.00亿	0.000%
2026-04-29	11.960	12.290	12.440	11.950	0.350	2.931%	10.81万	0.00亿	0.000%
2026-04-28	12.030	11.940	12.250	11.850	-0.250	-2.051%	7.77万	0.00亿	0.000%
2026-04-27	12.190	12.190	12.300	11.790	0.000	0.000%	9.86万	0.00亿	0.000%
2026-04-24	12.510	12.190	12.520	12.110	-0.330	-2.636%	8.94万	0.00亿	0.000%
2026-04-23	12.860	12.520	13.000	12.440	-0.330	-2.568%	10.16万	0.00亿	0.000%
2026-04-22	12.840	12.850	12.900	12.720	-0.160	-1.230%	8.68万	0.00亿	0.000%
2026-04-21	13.180	13.010	13.380	12.910	-0.210	-1.589%	10.83万	0.00亿	0.000%
2026-04-20	12.960	13.220	13.290	12.900	0.270	2.085%	13.75万	0.00亿	0.000%
2026-04-17	12.900	12.950	13.000	12.680	0.010	0.077%	8.65万	0.00亿	0.000%
2026-04-16	12.820	12.940	12.980	12.750	0.030	0.232%	7.38万	0.00亿	0.000%
2026-04-15	13.120	12.910	13.240	12.870	-0.200	-1.526%	9.19万	0.00亿	0.000%
2026-04-14	13.090	13.110	13.150	12.730	-0.020	-0.152%	11.88万	0.00亿	0.000%
2026-04-13	12.840	13.130	13.180	12.820	0.000	0.000%	8.48万	0.00亿	0.000%
2026-04-10	12.800	12.890	13.090	12.800	0.000	0.000%	7.63万	0.00亿	0.000%
2026-04-09	12.830	12.750	12.950	12.720	0.000	0.000%	6.38万	0.00亿	0.000%
2026-04-08	12.810	13.010	13.030	12.710	0.000	0.000%	8.70万	0.00亿	0.000%
2026-04-07	12.390	12.550	12.650	12.390	0.000	0.000%	5.01万	0.00亿	0.000%
2026-04-03	12.820	12.390	12.890	12.380	0.000	0.000%	5.79万	0.00亿	0.000%
2026-04-02	12.920	12.800	13.050	12.740	0.000	0.000%	6.38万	0.00亿	0.000%
2026-04-01	13.160	13.000	13.230	12.900	0.000	0.000%	6.77万	0.00亿	0.000%