炼石航空 sz.000697
13.06
+8.38%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 12.11 | 13.26 | 12.11 | 13.06 | +8.38% | 6.66 | 7.79% |
| 2026-05-22 | 11.77 | 12.17 | 11.56 | 12.05 | +2.73% | 2.12 | 2.73% |
| 2026-05-21 | 12.05 | 12.34 | 11.68 | 11.73 | -1.26% | 2.23 | 2.83% |
| 2026-05-20 | 11.68 | 11.97 | 11.51 | 11.88 | +0.85% | 1.78 | 2.31% |
| 2026-05-19 | 11.98 | 12.02 | 11.18 | 11.78 | -0.84% | 3.52 | 4.66% |
| 2026-05-18 | 12.69 | 12.80 | 11.81 | 11.88 | -8.26% | 4.72 | 5.92% |
| 2026-05-15 | 12.09 | 12.98 | 12.09 | 12.95 | +4.86% | 4.78 | 5.75% |
| 2026-05-14 | 11.99 | 12.47 | 11.91 | 12.35 | +3.00% | 3.33 | 4.16% |
| 2026-05-13 | 12.24 | 12.34 | 11.92 | 11.99 | -1.48% | 2.60 | 3.29% |
| 2026-05-12 | 12.45 | 12.58 | 12.09 | 12.17 | -1.22% | 3.05 | 3.82% |
| 2026-05-11 | 12.37 | 12.69 | 12.14 | 12.32 | -2.07% | 4.80 | 5.94% |
| 2026-05-08 | 11.77 | 12.94 | 11.58 | 12.58 | +6.97% | 6.73 | 8.36% |
| 2026-05-07 | 10.69 | 11.76 | 10.66 | 11.76 | +10.01% | 2.54 | 3.38% |
| 2026-05-06 | 10.18 | 11.05 | 10.15 | 10.69 | +5.11% | 3.82 | 5.56% |
| 2026-04-30 | 10.17 | 10.17 | 10.17 | 10.17 | nan% | nan | nan% |
| 2026-04-29 | 9.96 | 10.20 | 9.90 | 10.17 | +1.60% | 0.74 | 1.13% |
| 2026-04-28 | 10.15 | 10.21 | 9.98 | 10.01 | +0.30% | 0.71 | 1.08% |
| 2026-04-27 | 10.05 | 10.13 | 9.98 | 9.98 | -1.48% | 0.50 | 0.77% |
| 2026-04-24 | 9.99 | 10.15 | 9.85 | 10.13 | +1.40% | 0.60 | 0.93% |
| 2026-04-23 | 10.15 | 10.23 | 9.99 | 9.99 | -1.77% | 0.56 | 0.85% |