晨曦航空(300581)股票信息
| 股票代码 | 300581 |
| 股票名称 | 晨曦航空 |
| 最新价/元 | 11.04 |
| 涨跌额/元 | 1.83 |
| 涨跌幅/% | 19.87 |
| 买入/元 | 11.03 |
| 卖出/元 | 11.04 |
| 昨收/元 | 9.21 |
| 今开/元 | 11.00 |
| 最高/元 | 11.05 |
| 最低/元 | 9.71 |
| 成交量/手 | 533487.95 |
| 成交额/万 | 56248.86 |
| 股净值/元 | 1051.43 |
| 市净率 | 6.07 |
| 总市值/万 | 607320.94 |
| 流通值/万 | 607320.94 |
| 换手率/% | 9.70 |
| 入市日期 | 2016-12-20 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
晨曦航空(300581)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 11.00 | 11.04 | 1.83 | 19.87 | 533487.95 | 56248.86 | 9.70 |
| 2024-09-30 | 8.50 | 9.21 | 1.21 | 15.13 | 368729.28 | 32327.10 | 6.70 |
| 2024-09-27 | 7.60 | 8.00 | 0.48 | 6.38 | 208354.73 | 16275.24 | 3.79 |
| 2024-09-26 | 7.32 | 7.52 | 0.15 | 2.04 | 128109.72 | 9515.81 | 2.33 |
| 2024-09-25 | 7.28 | 7.37 | 0.16 | 2.22 | 130508.39 | 9604.60 | 2.37 |
| 2024-09-24 | 7.02 | 7.21 | 0.18 | 2.56 | 75805.87 | 5416.76 | 1.38 |
| 2024-09-23 | 7.00 | 7.03 | -0.05 | -0.71 | 47950.09 | 3385.24 | 0.87 |
| 2024-09-20 | 7.13 | 7.08 | -0.05 | -0.70 | 29878.20 | 2119.65 | 0.54 |
| 2024-09-19 | 7.08 | 7.13 | 0.13 | 1.86 | 42876.60 | 3037.42 | 0.78 |
| 2024-09-18 | 7.05 | 7.00 | -0.01 | -0.14 | 37944.30 | 2645.61 | 0.69 |
| 2024-09-13 | 7.16 | 7.01 | -0.13 | -1.82 | 36004.64 | 2552.71 | 0.65 |
| 2024-09-12 | 7.14 | 7.14 | 0.05 | 0.71 | 43660.80 | 3131.25 | 0.79 |
| 2024-09-11 | 7.14 | 7.09 | -0.07 | -0.98 | 28206.38 | 2006.87 | 0.51 |
| 2024-09-10 | 7.09 | 7.16 | 0.08 | 1.13 | 54406.93 | 3891.80 | 0.99 |
| 2024-09-09 | 7.03 | 7.08 | 0.00 | 0.00 | 28240.40 | 1996.55 | 0.51 |
| 2024-09-06 | 7.23 | 7.08 | -0.16 | -2.21 | 46810.50 | 3343.57 | 0.85 |
| 2024-09-05 | 7.14 | 7.24 | 0.11 | 1.54 | 42168.92 | 3046.28 | 0.77 |
| 2024-09-04 | 7.11 | 7.13 | -0.03 | -0.42 | 31871.92 | 2283.29 | 0.58 |
| 2024-09-03 | 7.10 | 7.16 | 0.09 | 1.27 | 39053.60 | 2792.04 | 0.71 |
| 2024-09-02 | 7.27 | 7.07 | -0.18 | -2.48 | 51207.30 | 3674.37 | 0.93 |
| 2024-08-30 | 7.16 | 7.25 | 0.09 | 1.26 | 77138.92 | 5606.56 | 1.40 |
| 2024-08-29 | 7.09 | 7.16 | 0.09 | 1.27 | 43417.52 | 3107.96 | 0.79 |
| 2024-08-28 | 6.99 | 7.07 | 0.05 | 0.71 | 39354.80 | 2789.91 | 0.72 |
| 2024-08-27 | 7.24 | 7.02 | -0.23 | -3.17 | 52497.26 | 3723.40 | 0.95 |
| 2024-08-26 | 7.16 | 7.25 | 0.14 | 1.97 | 43311.35 | 3115.49 | 0.79 |
| 2024-08-23 | 7.18 | 7.11 | -0.06 | -0.84 | 47729.65 | 3377.61 | 0.87 |
| 2024-08-22 | 7.21 | 7.17 | -0.04 | -0.56 | 60106.44 | 4354.16 | 1.09 |
| 2024-08-21 | 7.28 | 7.21 | -0.06 | -0.83 | 47140.10 | 3406.68 | 0.86 |
| 2024-08-20 | 7.43 | 7.27 | -0.23 | -3.07 | 65434.48 | 4787.65 | 1.19 |
| 2024-08-19 | 7.36 | 7.50 | 0.07 | 0.94 | 75009.18 | 5577.18 | 1.36 |
| 2024-08-16 | 7.68 | 7.43 | -0.22 | -2.88 | 84990.06 | 6391.87 | 1.54 |
| 2024-08-15 | 7.70 | 7.65 | -0.05 | -0.65 | 77278.46 | 5901.70 | 1.40 |
| 2024-08-14 | 7.75 | 7.70 | -0.15 | -1.91 | 106576.10 | 8262.57 | 1.94 |
| 2024-08-13 | 7.50 | 7.85 | 0.33 | 4.39 | 176812.80 | 13824.01 | 3.21 |
| 2024-08-12 | 7.65 | 7.52 | -0.21 | -2.72 | 79471.09 | 5981.39 | 1.44 |
| 2024-08-09 | 7.78 | 7.73 | -0.10 | -1.28 | 115526.40 | 8997.79 | 2.10 |
| 2024-08-08 | 8.17 | 7.83 | -0.44 | -5.32 | 192665.28 | 15133.58 | 3.50 |
| 2024-08-07 | 8.09 | 8.27 | 0.13 | 1.60 | 198801.98 | 16330.46 | 3.61 |
| 2024-08-06 | 7.97 | 8.14 | 0.29 | 3.69 | 226711.62 | 18439.95 | 4.12 |
| 2024-08-05 | 8.15 | 7.85 | -0.46 | -5.54 | 240912.80 | 19664.55 | 4.38 |
| 2024-08-02 | 8.02 | 8.31 | 0.13 | 1.59 | 324798.27 | 27138.30 | 5.90 |
| 2024-08-01 | 7.73 | 8.18 | 0.40 | 5.14 | 361718.05 | 29835.00 | 6.58 |
| 2024-07-31 | 7.70 | 7.78 | 0.04 | 0.52 | 162482.84 | 12462.70 | 2.95 |
| 2024-07-30 | 7.70 | 7.74 | -0.06 | -0.77 | 138203.56 | 10668.71 | 2.51 |
| 2024-07-29 | 7.50 | 7.80 | 0.31 | 4.14 | 199522.88 | 15323.05 | 3.63 |
| 2024-07-26 | 7.15 | 7.49 | 0.40 | 5.64 | 167966.07 | 12460.02 | 3.05 |
| 2024-07-25 | 6.93 | 7.09 | 0.02 | 0.28 | 64465.33 | 4532.28 | 1.17 |
| 2024-07-24 | 6.92 | 7.07 | 0.13 | 1.87 | 93608.63 | 6633.82 | 1.70 |
| 2024-07-23 | 7.13 | 6.94 | -0.19 | -2.67 | 44920.04 | 3159.31 | 0.82 |
| 2024-07-22 | 7.09 | 7.13 | 0.04 | 0.56 | 44188.50 | 3154.80 | 0.80 |
| 2024-07-19 | 7.00 | 7.09 | 0.04 | 0.57 | 54819.70 | 3886.95 | 1.00 |
| 2024-07-18 | 6.87 | 7.05 | 0.14 | 2.03 | 64568.01 | 4481.77 | 1.17 |
| 2024-07-17 | 7.07 | 6.91 | -0.20 | -2.81 | 55796.01 | 3898.14 | 1.01 |
| 2024-07-16 | 7.09 | 7.11 | -0.04 | -0.56 | 44347.88 | 3140.37 | 0.81 |
| 2024-07-15 | 7.16 | 7.15 | 0.04 | 0.56 | 56498.60 | 4065.51 | 1.03 |
| 2024-07-12 | 7.23 | 7.11 | -0.06 | -0.84 | 47509.64 | 3394.84 | 0.86 |
| 2024-07-11 | 7.26 | 7.17 | 0.14 | 1.99 | 49936.47 | 3589.53 | 0.91 |
| 2024-07-10 | 7.01 | 7.03 | 0.02 | 0.29 | 49002.90 | 3457.75 | 0.89 |
| 2024-07-09 | 6.90 | 7.01 | 0.09 | 1.30 | 64023.29 | 4439.80 | 1.16 |
| 2024-07-08 | 7.11 | 6.92 | -0.26 | -3.62 | 61049.39 | 4250.84 | 1.11 |
| 2024-07-05 | 7.12 | 7.18 | 0.06 | 0.84 | 48418.52 | 3458.74 | 0.88 |
| 2024-07-04 | 7.40 | 7.12 | -0.28 | -3.78 | 65009.60 | 4705.04 | 1.18 |
| 2024-07-03 | 7.65 | 7.40 | -0.20 | -2.63 | 56623.98 | 4223.07 | 1.03 |
| 2024-07-02 | 7.72 | 7.60 | -0.12 | -1.55 | 57609.20 | 4425.88 | 1.05 |
| 2024-07-01 | 7.64 | 7.72 | 0.05 | 0.65 | 61008.60 | 4654.25 | 1.11 |
| 2024-06-28 | 7.49 | 7.67 | 0.14 | 1.86 | 88075.73 | 6782.56 | 1.60 |
| 2024-06-27 | 7.56 | 7.53 | -0.13 | -1.70 | 72051.28 | 5478.89 | 1.31 |
| 2024-06-26 | 7.47 | 7.66 | 0.19 | 2.54 | 80688.26 | 6029.71 | 1.47 |
| 2024-06-25 | 7.57 | 7.47 | -0.05 | -0.67 | 76174.59 | 5764.90 | 1.38 |
| 2024-06-24 | 7.88 | 7.52 | -0.40 | -5.05 | 102653.77 | 7933.43 | 1.87 |
| 2024-06-21 | 7.90 | 7.92 | 0.07 | 0.89 | 84804.56 | 6719.45 | 1.54 |
| 2024-06-20 | 8.20 | 7.85 | -0.35 | -4.27 | 145475.89 | 11599.26 | 2.64 |
| 2024-06-19 | 8.54 | 8.20 | -0.35 | -4.09 | 193462.86 | 16167.81 | 3.52 |
| 2024-06-18 | 8.42 | 8.55 | 0.01 | 0.12 | 155053.76 | 13301.82 | 2.82 |
| 2024-06-17 | 8.33 | 8.54 | 0.09 | 1.07 | 154108.94 | 13197.70 | 2.80 |
| 2024-06-14 | 8.56 | 8.45 | -0.16 | -1.86 | 166048.60 | 13950.59 | 3.02 |
| 2024-06-13 | 8.50 | 8.61 | 0.09 | 1.06 | 182616.82 | 15645.29 | 3.32 |
| 2024-06-12 | 8.22 | 8.52 | 0.24 | 2.90 | 214603.75 | 18338.17 | 3.90 |
| 2024-06-11 | 8.09 | 8.28 | 0.14 | 1.72 | 136030.50 | 11014.56 | 2.47 |
| 2024-06-07 | 8.04 | 8.14 | 0.15 | 1.88 | 168816.73 | 13762.58 | 3.07 |
| 2024-06-06 | 8.58 | 8.00 | -0.58 | -6.76 | 246282.38 | 20154.39 | 4.48 |
| 2024-06-05 | 8.30 | 8.58 | 0.27 | 3.25 | 259627.74 | 22523.11 | 4.72 |
| 2024-06-04 | 8.55 | 8.31 | -0.30 | -3.48 | 168544.14 | 13988.25 | 3.06 |
| 2024-06-03 | 8.81 | 8.61 | -0.32 | -3.58 | 204373.80 | 17852.50 | 3.72 |
| 2024-05-31 | 8.22 | 8.93 | 0.75 | 9.17 | 392763.49 | 34538.38 | 7.14 |
| 2024-05-30 | 8.00 | 8.18 | 0.07 | 0.86 | 165148.17 | 13413.10 | 3.00 |
| 2024-05-29 | 8.37 | 8.11 | -0.27 | -3.22 | 184031.25 | 15118.53 | 3.35 |
| 2024-05-28 | 8.55 | 8.38 | -0.27 | -3.12 | 181517.10 | 15333.81 | 3.30 |
| 2024-05-27 | 9.01 | 8.65 | -0.30 | -3.35 | 228854.13 | 19873.57 | 4.16 |
| 2024-05-24 | 9.10 | 8.95 | -0.53 | -5.59 | 369741.64 | 33876.37 | 6.72 |
| 2024-05-23 | 8.69 | 9.48 | 0.84 | 9.72 | 542410.97 | 50150.57 | 9.86 |
| 2024-05-22 | 8.82 | 8.64 | -0.11 | -1.26 | 116328.15 | 10081.72 | 2.11 |
| 2024-05-21 | 8.93 | 8.75 | -0.28 | -3.10 | 181484.32 | 15969.89 | 3.30 |
| 2024-05-20 | 8.40 | 9.03 | 0.55 | 6.49 | 333986.29 | 29714.93 | 6.07 |
| 2024-05-17 | 8.09 | 8.48 | 0.39 | 4.82 | 180796.54 | 14984.04 | 3.29 |
| 2024-05-16 | 7.99 | 8.09 | 0.09 | 1.13 | 114600.51 | 9361.36 | 2.08 |
| 2024-05-15 | 8.11 | 8.00 | -0.18 | -2.20 | 114246.40 | 9317.23 | 2.08 |
| 2024-05-14 | 8.33 | 8.18 | -0.07 | -0.85 | 95934.84 | 7860.21 | 1.74 |
| 2024-05-13 | 8.52 | 8.25 | -0.39 | -4.51 | 128481.96 | 10677.90 | 2.34 |
| 2024-05-10 | 8.73 | 8.64 | -0.18 | -2.04 | 163852.06 | 14267.35 | 2.98 |
日K线
周K线
月K线
