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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.57 | 6.69 | 6.53 | 6.66 | +1.44% | 0.35 | 0.85% |
| 2025-05-26 | 6.56 | 6.63 | 6.54 | 6.57 | -0.71% | 0.29 | 0.72% |
| 2025-05-23 | 6.67 | 6.77 | 6.59 | 6.61 | -0.57% | 0.52 | 1.25% |
| 2025-05-22 | 6.59 | 6.88 | 6.59 | 6.65 | +1.00% | 0.78 | 1.84% |
| 2025-05-21 | 6.59 | 6.64 | 6.55 | 6.59 | -0.99% | 0.33 | 0.81% |
| 2025-05-20 | 6.59 | 6.76 | 6.54 | 6.65 | +1.29% | 0.50 | 1.20% |
| 2025-05-19 | 6.50 | 6.61 | 6.48 | 6.57 | +2.36% | 0.54 | 1.32% |
| 2025-05-16 | 6.43 | 6.46 | 6.35 | 6.42 | -0.59% | 0.30 | 0.75% |
| 2025-05-15 | 6.45 | 6.58 | 6.42 | 6.45 | 0.00% | 0.51 | 1.26% |
| 2025-05-14 | 6.40 | 6.53 | 6.31 | 6.45 | +0.74% | 0.58 | 1.44% |
| 2025-05-13 | 6.63 | 6.65 | 6.39 | 6.41 | -3.42% | 1.01 | 2.48% |
| 2025-05-12 | 6.57 | 6.85 | 6.43 | 6.63 | -1.54% | 1.76 | 4.26% |
| 2025-05-09 | 6.33 | 6.77 | 6.13 | 6.74 | +4.39% | 2.24 | 5.57% |
| 2025-05-08 | 6.21 | 6.45 | 6.14 | 6.45 | +5.08% | 1.97 | 4.99% |
| 2025-05-07 | 6.01 | 6.25 | 5.90 | 6.14 | +3.17% | 1.64 | 4.25% |
| 2025-05-06 | 6.03 | 6.10 | 5.94 | 5.95 | -1.87% | 0.80 | 2.12% |