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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.84 | 8.97 | 8.80 | 8.89 | +0.68% | 0.66 | 1.14% |
| 2026-02-13 | 8.78 | 8.92 | 8.78 | 8.83 | +0.46% | 0.46 | 0.80% |
| 2026-02-12 | 8.78 | 8.88 | 8.73 | 8.79 | -0.11% | 0.43 | 0.76% |
| 2026-02-11 | 8.85 | 8.85 | 8.76 | 8.80 | +0.11% | 0.29 | 0.51% |
| 2026-02-10 | 8.70 | 8.85 | 8.68 | 8.79 | +1.03% | 0.53 | 0.93% |
| 2026-02-09 | 8.73 | 8.80 | 8.69 | 8.70 | 0.00% | 0.41 | 0.72% |
| 2026-02-06 | 8.70 | 8.74 | 8.56 | 8.70 | -1.02% | 0.56 | 0.99% |
| 2026-02-05 | 8.82 | 8.90 | 8.77 | 8.79 | -0.57% | 0.35 | 0.61% |
| 2026-02-04 | 8.76 | 8.88 | 8.73 | 8.84 | +0.68% | 0.43 | 0.74% |
| 2026-02-03 | 8.76 | 8.80 | 8.69 | 8.78 | +0.80% | 0.38 | 0.67% |
| 2026-02-02 | 8.72 | 8.91 | 8.69 | 8.71 | -1.80% | 0.70 | 1.23% |
| 2026-01-30 | 8.86 | 8.95 | 8.71 | 8.87 | -0.11% | 0.59 | 1.03% |
| 2026-01-29 | 9.11 | 9.15 | 8.86 | 8.88 | -2.42% | 0.80 | 1.38% |
| 2026-01-28 | 9.19 | 9.31 | 8.95 | 9.10 | 0.00% | 0.86 | 1.44% |
| 2026-01-27 | 8.94 | 9.32 | 8.92 | 9.10 | +2.48% | 1.35 | 2.27% |
| 2026-01-26 | 8.85 | 8.98 | 8.81 | 8.88 | +0.34% | 0.85 | 1.47% |
| 2026-01-23 | 8.79 | 8.88 | 8.74 | 8.85 | +0.91% | 0.64 | 1.12% |
| 2026-01-22 | 8.64 | 8.80 | 8.63 | 8.77 | +1.39% | 0.67 | 1.17% |
| 2026-01-21 | 8.69 | 8.73 | 8.62 | 8.65 | -0.23% | 0.38 | 0.68% |
| 2026-01-20 | 8.73 | 8.84 | 8.65 | 8.67 | -0.34% | 0.74 | 1.30% |