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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.92 | 7.93 | 7.79 | 7.84 | -0.24% | 0.56 | 1.15% |
| 2025-08-19 | 7.68 | 7.95 | 7.65 | 7.86 | +2.72% | 0.99 | 2.03% |
| 2025-08-18 | 7.54 | 7.68 | 7.52 | 7.65 | +1.25% | 0.62 | 1.30% |
| 2025-08-15 | 7.49 | 7.57 | 7.46 | 7.56 | +1.01% | 0.42 | 0.88% |
| 2025-08-14 | 7.63 | 7.70 | 7.46 | 7.48 | -1.74% | 0.62 | 1.31% |
| 2025-08-13 | 7.60 | 7.65 | 7.58 | 7.62 | +0.12% | 0.45 | 0.94% |
| 2025-08-12 | 7.65 | 7.68 | 7.59 | 7.61 | -0.62% | 0.33 | 0.70% |
| 2025-08-11 | 7.63 | 7.67 | 7.45 | 7.65 | +0.12% | 0.44 | 0.92% |
| 2025-08-08 | 7.64 | 7.76 | 7.60 | 7.64 | +0.12% | 0.43 | 0.90% |
| 2025-08-07 | 7.65 | 7.74 | 7.60 | 7.63 | -0.12% | 0.32 | 0.68% |
| 2025-08-06 | 7.67 | 7.68 | 7.60 | 7.64 | -0.12% | 0.33 | 0.68% |
| 2025-08-05 | 7.62 | 7.67 | 7.60 | 7.65 | +0.37% | 0.29 | 0.61% |
| 2025-08-04 | 7.41 | 7.66 | 7.38 | 7.62 | +2.93% | 0.50 | 1.06% |
| 2025-08-01 | 7.52 | 7.54 | 7.29 | 7.41 | -1.51% | 0.48 | 1.03% |
| 2025-07-31 | 7.63 | 7.67 | 7.49 | 7.52 | -1.49% | 0.47 | 0.99% |
| 2025-07-30 | 7.73 | 7.77 | 7.59 | 7.63 | -1.34% | 0.33 | 0.69% |
| 2025-07-29 | 7.70 | 7.79 | 7.66 | 7.74 | +0.24% | 0.31 | 0.65% |
| 2025-07-28 | 7.61 | 7.73 | 7.57 | 7.72 | +1.36% | 0.48 | 0.99% |
| 2025-07-25 | 7.59 | 7.68 | 7.56 | 7.62 | +0.25% | 0.33 | 0.69% |
| 2025-07-24 | 7.62 | 7.62 | 7.55 | 7.60 | +0.37% | 0.33 | 0.70% |