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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.61 | 7.73 | 7.54 | 7.57 | -1.35% | 0.49 | 1.02% |
| 2025-07-22 | 7.74 | 7.77 | 7.62 | 7.67 | -0.85% | 0.55 | 1.14% |
| 2025-07-21 | 7.83 | 8.03 | 7.73 | 7.74 | -0.36% | 0.75 | 1.52% |
| 2025-07-18 | 7.78 | 7.79 | 7.70 | 7.77 | 0.00% | 0.33 | 0.69% |
| 2025-07-17 | 7.52 | 7.79 | 7.49 | 7.77 | +3.27% | 0.68 | 1.41% |
| 2025-07-16 | 7.68 | 7.68 | 7.49 | 7.52 | -1.73% | 0.54 | 1.14% |
| 2025-07-15 | 7.62 | 7.70 | 7.58 | 7.65 | +0.12% | 0.41 | 0.86% |
| 2025-07-14 | 7.75 | 7.79 | 7.61 | 7.64 | -1.10% | 0.54 | 1.13% |
| 2025-07-11 | 7.76 | 7.90 | 7.68 | 7.73 | -0.85% | 0.48 | 1.00% |
| 2025-07-10 | 7.81 | 8.01 | 7.76 | 7.79 | -0.72% | 0.77 | 1.57% |
| 2025-07-09 | 7.65 | 7.99 | 7.58 | 7.85 | +3.10% | 1.05 | 2.14% |
| 2025-07-08 | 7.51 | 7.64 | 7.45 | 7.62 | +1.64% | 0.60 | 1.27% |
| 2025-07-07 | 7.35 | 7.50 | 7.24 | 7.49 | +2.06% | 0.51 | 1.12% |
| 2025-07-04 | 7.37 | 7.49 | 7.32 | 7.34 | -0.89% | 0.53 | 1.14% |
| 2025-07-03 | 7.36 | 7.45 | 7.30 | 7.41 | +0.38% | 0.55 | 1.19% |
| 2025-07-02 | 7.46 | 7.65 | 7.37 | 7.38 | -2.01% | 1.17 | 2.50% |
| 2025-07-01 | 7.22 | 7.54 | 7.16 | 7.53 | +4.87% | 1.35 | 2.90% |
| 2025-06-30 | 6.93 | 7.25 | 6.93 | 7.18 | +3.83% | 0.87 | 1.94% |
| 2025-06-27 | 6.94 | 7.07 | 6.89 | 6.92 | -0.14% | 0.54 | 1.24% |
| 2025-06-26 | 6.86 | 7.02 | 6.82 | 6.93 | +0.96% | 0.59 | 1.36% |