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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.82 | 6.92 | 6.77 | 6.86 | +0.55% | 0.52 | 1.21% |
| 2025-06-24 | 6.76 | 6.82 | 6.74 | 6.82 | +0.42% | 0.36 | 0.85% |
| 2025-06-23 | 6.90 | 6.90 | 6.73 | 6.79 | +1.41% | 0.41 | 0.96% |
| 2025-06-20 | 6.86 | 6.86 | 6.69 | 6.70 | -2.34% | 0.35 | 0.82% |
| 2025-06-19 | 6.98 | 7.01 | 6.79 | 6.86 | -1.76% | 0.46 | 1.07% |
| 2025-06-18 | 6.88 | 7.04 | 6.78 | 6.98 | +1.51% | 0.67 | 1.55% |
| 2025-06-17 | 6.77 | 6.94 | 6.75 | 6.88 | +1.96% | 0.60 | 1.40% |
| 2025-06-16 | 6.65 | 6.79 | 6.60 | 6.75 | +1.13% | 0.41 | 0.99% |
| 2025-06-13 | 6.65 | 6.73 | 6.56 | 6.67 | +0.43% | 0.63 | 1.51% |
| 2025-06-12 | 6.68 | 6.71 | 6.63 | 6.64 | -0.42% | 0.37 | 0.88% |
| 2025-06-11 | 6.65 | 6.71 | 6.61 | 6.67 | +0.57% | 0.38 | 0.91% |
| 2025-06-10 | 6.77 | 6.79 | 6.57 | 6.63 | -2.36% | 0.76 | 1.83% |
| 2025-06-09 | 6.80 | 6.94 | 6.77 | 6.79 | -1.10% | 0.79 | 1.85% |
| 2025-06-06 | 6.70 | 6.94 | 6.66 | 6.87 | +3.86% | 0.97 | 2.29% |
| 2025-06-05 | 6.65 | 6.70 | 6.59 | 6.61 | -0.28% | 0.40 | 0.97% |
| 2025-06-04 | 6.59 | 6.63 | 6.54 | 6.63 | +0.29% | 0.39 | 0.95% |
| 2025-06-03 | 6.67 | 6.77 | 6.59 | 6.61 | -0.85% | 0.52 | 1.24% |
| 2025-05-30 | 6.70 | 6.81 | 6.64 | 6.67 | -0.42% | 0.44 | 1.05% |
| 2025-05-29 | 6.59 | 6.72 | 6.59 | 6.70 | +0.85% | 0.56 | 1.35% |
| 2025-05-28 | 6.67 | 6.75 | 6.59 | 6.64 | -0.28% | 0.31 | 0.73% |