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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.84 | 7.89 | 7.79 | 7.79 | -0.36% | 0.25 | 0.52% |
| 2025-11-19 | 7.92 | 7.92 | 7.80 | 7.82 | -1.08% | 0.34 | 0.70% |
| 2025-11-18 | 8.20 | 8.20 | 7.84 | 7.91 | -3.46% | 0.56 | 1.13% |
| 2025-11-17 | 8.05 | 8.20 | 8.00 | 8.19 | +2.12% | 0.50 | 0.99% |
| 2025-11-14 | 7.86 | 8.19 | 7.86 | 8.02 | +0.95% | 0.49 | 0.98% |
| 2025-11-13 | 7.98 | 8.02 | 7.78 | 7.95 | -0.47% | 0.63 | 1.27% |
| 2025-11-12 | 7.85 | 8.09 | 7.80 | 7.98 | +1.68% | 0.52 | 1.04% |
| 2025-11-11 | 7.70 | 7.87 | 7.67 | 7.85 | +1.96% | 0.47 | 0.97% |
| 2025-11-10 | 7.74 | 7.82 | 7.65 | 7.70 | -0.49% | 0.47 | 0.96% |
| 2025-11-07 | 7.87 | 7.87 | 7.74 | 7.74 | -1.33% | 0.34 | 0.69% |
| 2025-11-06 | 7.90 | 7.92 | 7.74 | 7.84 | -0.72% | 0.39 | 0.80% |
| 2025-11-05 | 7.90 | 7.92 | 7.87 | 7.90 | 0.00% | 0.28 | 0.56% |
| 2025-11-04 | 7.92 | 7.96 | 7.84 | 7.90 | +0.48% | 0.39 | 0.79% |
| 2025-11-03 | 7.81 | 7.89 | 7.68 | 7.86 | +0.48% | 0.40 | 0.83% |
| 2025-10-31 | 7.80 | 7.86 | 7.78 | 7.82 | +0.24% | 0.30 | 0.62% |
| 2025-10-30 | 7.81 | 7.83 | 7.70 | 7.80 | -0.12% | 0.47 | 0.97% |
| 2025-10-29 | 7.92 | 7.96 | 7.80 | 7.81 | -1.08% | 0.49 | 0.99% |
| 2025-10-28 | 8.10 | 8.14 | 7.84 | 7.90 | -3.13% | 0.85 | 1.72% |
| 2025-10-27 | 8.24 | 8.26 | 8.07 | 8.15 | -0.69% | 0.46 | 0.91% |
| 2025-10-24 | 8.27 | 8.28 | 8.14 | 8.21 | +0.12% | 0.29 | 0.56% |