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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 9.27 | 9.36 | 8.91 | 9.17 | -0.97% | 1.28 | 2.16% |
| 2026-03-23 | 9.58 | 9.58 | 9.26 | 9.26 | -5.03% | 1.00 | 1.64% |
| 2026-03-20 | 10.05 | 10.23 | 9.72 | 9.75 | 0.00% | 1.63 | 2.50% |
| 2026-03-19 | 10.13 | 10.22 | 9.67 | 9.75 | -3.75% | 1.42 | 2.20% |
| 2026-03-18 | 10.22 | 10.35 | 9.93 | 10.13 | -0.88% | 1.27 | 1.92% |
| 2026-03-17 | 10.60 | 10.60 | 10.11 | 10.22 | -2.29% | 0.94 | 1.40% |
| 2026-03-16 | 10.92 | 11.02 | 10.40 | 10.46 | -3.15% | 1.60 | 2.31% |
| 2026-03-13 | 11.11 | 11.22 | 10.74 | 10.80 | -0.37% | 2.63 | 3.67% |
| 2026-03-12 | 10.36 | 10.84 | 10.35 | 10.84 | +5.04% | 0.99 | 1.41% |
| 2026-03-11 | 10.24 | 10.44 | 10.17 | 10.32 | +0.78% | 1.02 | 1.52% |
| 2026-03-10 | 10.21 | 10.52 | 10.17 | 10.24 | +0.20% | 1.07 | 1.59% |
| 2026-03-09 | 10.08 | 10.40 | 10.01 | 10.22 | +0.20% | 1.29 | 1.93% |
| 2026-03-06 | 10.34 | 10.59 | 10.18 | 10.20 | -0.87% | 1.40 | 2.07% |
| 2026-03-05 | 10.32 | 10.48 | 10.08 | 10.29 | +0.59% | 2.15 | 3.21% |
| 2026-03-04 | 9.68 | 10.23 | 9.65 | 10.23 | +5.03% | 2.68 | 4.06% |
| 2026-03-03 | 10.15 | 10.51 | 9.66 | 9.74 | -3.08% | 4.18 | 6.30% |
| 2026-03-02 | 9.88 | 10.05 | 9.75 | 10.05 | +5.02% | 1.66 | 2.55% |
| 2026-02-27 | 9.15 | 9.57 | 9.04 | 9.57 | +5.05% | 1.91 | 3.08% |
| 2026-02-26 | 9.16 | 9.22 | 9.07 | 9.11 | -0.11% | 0.72 | 1.20% |
| 2026-02-25 | 8.89 | 9.13 | 8.85 | 9.12 | +2.59% | 0.97 | 1.64% |