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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.01 | 9.03 | 8.92 | 8.93 | -1.00% | 0.35 | 0.59% |
| 2025-12-17 | 9.18 | 9.18 | 8.95 | 9.02 | -0.99% | 0.41 | 0.70% |
| 2025-12-16 | 9.15 | 9.25 | 8.88 | 9.11 | -0.22% | 0.66 | 1.12% |
| 2025-12-15 | 9.04 | 9.22 | 9.01 | 9.13 | +3.40% | 0.70 | 1.18% |
| 2025-12-12 | 9.04 | 9.05 | 8.81 | 8.83 | -1.45% | 0.49 | 0.84% |
| 2025-12-11 | 9.20 | 9.27 | 8.92 | 8.96 | -2.93% | 0.74 | 1.25% |
| 2025-12-10 | 9.16 | 9.30 | 9.14 | 9.23 | 0.00% | 0.40 | 0.67% |
| 2025-12-09 | 9.21 | 9.45 | 9.10 | 9.23 | 0.00% | 0.74 | 1.22% |
| 2025-12-08 | 8.97 | 9.32 | 8.91 | 9.23 | +2.78% | 0.87 | 1.45% |
| 2025-12-05 | 8.88 | 9.06 | 8.88 | 8.98 | +0.34% | 0.58 | 0.99% |
| 2025-12-04 | 8.78 | 8.99 | 8.61 | 8.95 | +0.34% | 1.13 | 1.97% |
| 2025-12-03 | 8.86 | 9.14 | 8.78 | 8.92 | +1.36% | 1.33 | 2.28% |
| 2025-12-02 | 8.70 | 8.89 | 8.50 | 8.80 | +1.15% | 0.87 | 1.52% |
| 2025-12-01 | 8.87 | 8.87 | 8.56 | 8.70 | +2.96% | 1.62 | 2.83% |
| 2025-11-28 | 8.45 | 8.45 | 8.45 | 8.45 | +4.97% | 0.04 | 0.08% |
| 2025-11-27 | 8.05 | 8.05 | 8.05 | 8.05 | nan% | nan | nan% |
| 2025-11-26 | 8.04 | 8.12 | 7.99 | 8.05 | +0.12% | 0.63 | 1.24% |
| 2025-11-25 | 7.90 | 8.13 | 7.76 | 8.04 | +2.28% | 0.73 | 1.45% |
| 2025-11-24 | 7.78 | 7.88 | 7.59 | 7.86 | +0.12% | 0.48 | 0.99% |
| 2025-11-21 | 7.89 | 8.09 | 7.81 | 7.85 | +0.73% | 0.69 | 1.40% |