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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.13 | 8.24 | 8.04 | 8.20 | +0.93% | 0.31 | 0.62% |
| 2025-10-22 | 8.24 | 8.34 | 8.13 | 8.13 | -1.15% | 0.40 | 0.79% |
| 2025-10-21 | 8.27 | 8.43 | 8.17 | 8.22 | -0.23% | 0.61 | 1.18% |
| 2025-10-20 | 8.00 | 8.31 | 8.00 | 8.24 | +3.69% | 0.61 | 1.19% |
| 2025-10-17 | 8.05 | 8.12 | 7.84 | 7.95 | -1.06% | 0.52 | 1.05% |
| 2025-10-16 | 8.13 | 8.15 | 8.00 | 8.03 | -1.28% | 0.44 | 0.88% |
| 2025-10-15 | 8.13 | 8.21 | 7.99 | 8.14 | +0.12% | 0.48 | 0.95% |
| 2025-10-14 | 8.49 | 8.52 | 8.06 | 8.13 | -3.37% | 1.02 | 1.97% |
| 2025-10-13 | 8.41 | 8.49 | 8.41 | 8.41 | -5.02% | 1.48 | 2.82% |
| 2025-10-10 | 8.59 | 8.99 | 8.58 | 8.85 | +3.42% | 1.58 | 2.83% |
| 2025-10-09 | 8.51 | 8.65 | 8.45 | 8.56 | +0.78% | 0.84 | 1.56% |
| 2025-09-30 | 8.31 | 8.53 | 8.30 | 8.49 | +3.21% | 0.91 | 1.71% |
| 2025-09-29 | 8.22 | 8.26 | 8.14 | 8.23 | 0.00% | 0.40 | 0.78% |
| 2025-09-26 | 8.21 | 8.31 | 8.06 | 8.23 | +0.46% | 0.75 | 1.47% |
| 2025-09-25 | 7.92 | 8.50 | 7.92 | 8.19 | -1.48% | 1.54 | 2.99% |
| 2025-09-24 | 8.31 | 8.31 | 8.31 | 8.31 | nan% | nan | nan% |
| 2025-09-23 | 8.36 | 8.51 | 8.21 | 8.31 | -0.45% | 0.62 | 1.20% |
| 2025-09-22 | 8.34 | 8.39 | 8.24 | 8.35 | +0.11% | 0.39 | 0.75% |
| 2025-09-19 | 8.30 | 8.41 | 8.30 | 8.34 | +0.57% | 0.49 | 0.94% |
| 2025-09-18 | 8.54 | 8.54 | 8.22 | 8.30 | -2.77% | 0.73 | 1.39% |