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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.03 | 10.20 | 9.96 | 10.17 | +0.59% | 0.66 | 1.01% |
| 2026-04-21 | 10.28 | 10.29 | 10.05 | 10.11 | -1.65% | 0.59 | 0.89% |
| 2026-04-20 | 10.17 | 10.36 | 10.04 | 10.28 | +0.98% | 0.68 | 1.02% |
| 2026-04-17 | 10.05 | 10.30 | 10.01 | 10.18 | +1.19% | 0.62 | 0.94% |
| 2026-04-16 | 9.98 | 10.11 | 9.97 | 10.06 | +0.80% | 0.45 | 0.68% |
| 2026-04-15 | 10.12 | 10.12 | 9.92 | 9.98 | -2.06% | 0.77 | 1.18% |
| 2026-04-14 | 9.87 | 10.22 | 9.83 | 10.19 | +3.24% | 0.84 | 1.29% |
| 2026-04-13 | 9.87 | 10.08 | 9.81 | 9.87 | 0.00% | 0.68 | 1.04% |
| 2026-04-10 | 9.91 | 9.98 | 9.83 | 9.87 | -0.10% | 0.51 | 0.79% |
| 2026-04-09 | 9.61 | 10.06 | 9.57 | 9.88 | +2.07% | 0.95 | 1.48% |
| 2026-04-08 | 9.49 | 9.68 | 9.49 | 9.68 | +2.76% | 0.46 | 0.73% |
| 2026-04-07 | 9.21 | 9.42 | 9.17 | 9.42 | +2.28% | 0.33 | 0.55% |
| 2026-04-03 | 9.35 | 9.39 | 9.13 | 9.21 | -1.50% | 0.41 | 0.68% |
| 2026-04-02 | 9.38 | 9.46 | 9.24 | 9.35 | -0.32% | 0.39 | 0.64% |
| 2026-04-01 | 9.39 | 9.49 | 9.28 | 9.38 | +0.32% | 0.45 | 0.74% |
| 2026-03-31 | 9.61 | 9.69 | 9.31 | 9.35 | -2.60% | 0.59 | 0.96% |
| 2026-03-30 | 9.58 | 9.78 | 9.48 | 9.60 | -0.72% | 0.64 | 1.03% |
| 2026-03-27 | 9.29 | 9.75 | 9.19 | 9.67 | +3.76% | 0.75 | 1.22% |
| 2026-03-26 | 9.50 | 9.59 | 9.22 | 9.32 | -1.69% | 0.64 | 1.05% |
| 2026-03-25 | 9.28 | 9.48 | 9.12 | 9.48 | +3.38% | 0.64 | 1.04% |