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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.58 | 8.76 | 8.56 | 8.70 | +1.40% | 0.69 | 1.21% |
| 2026-01-16 | 8.49 | 8.61 | 8.44 | 8.58 | +1.06% | 0.62 | 1.12% |
| 2026-01-15 | 8.48 | 8.64 | 8.42 | 8.49 | 0.00% | 0.54 | 0.97% |
| 2026-01-14 | 8.62 | 8.67 | 8.47 | 8.49 | -1.62% | 1.04 | 1.86% |
| 2026-01-13 | 8.81 | 8.86 | 8.62 | 8.63 | -2.49% | 0.94 | 1.66% |
| 2026-01-12 | 8.97 | 9.04 | 8.80 | 8.85 | -1.56% | 1.24 | 2.13% |
| 2026-01-09 | 9.05 | 9.11 | 8.93 | 8.99 | -0.33% | 0.97 | 1.64% |
| 2026-01-08 | 8.88 | 9.05 | 8.80 | 9.02 | +1.92% | 0.94 | 1.60% |
| 2026-01-07 | 8.98 | 9.02 | 8.83 | 8.85 | -1.12% | 0.59 | 1.01% |
| 2026-01-06 | 8.88 | 8.95 | 8.79 | 8.95 | +1.36% | 0.69 | 1.20% |
| 2026-01-05 | 8.71 | 8.83 | 8.69 | 8.83 | +2.08% | 0.77 | 1.34% |
| 2025-12-31 | 8.60 | 8.76 | 8.59 | 8.65 | +0.70% | 0.45 | 0.80% |
| 2025-12-30 | 8.67 | 8.72 | 8.53 | 8.59 | -0.92% | 0.58 | 1.04% |
| 2025-12-29 | 8.72 | 8.81 | 8.67 | 8.67 | -0.57% | 0.43 | 0.75% |
| 2025-12-26 | 8.83 | 8.83 | 8.67 | 8.72 | -1.25% | 0.65 | 1.15% |
| 2025-12-25 | 8.88 | 9.07 | 8.80 | 8.83 | -0.67% | 1.05 | 1.81% |
| 2025-12-24 | 8.89 | 8.89 | 8.89 | 8.89 | nan% | nan | nan% |
| 2025-12-23 | 8.93 | 9.07 | 8.87 | 8.89 | -0.34% | 0.61 | 1.05% |
| 2025-12-22 | 9.00 | 9.00 | 8.88 | 8.92 | -0.78% | 0.46 | 0.79% |
| 2025-12-19 | 8.90 | 9.03 | 8.88 | 8.99 | +0.67% | 0.47 | 0.80% |