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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.59 | 8.71 | 8.43 | 8.53 | +0.33% | 0.70 | 1.31% |
| 2025-09-16 | 8.42 | 8.54 | 8.31 | 8.50 | +0.56% | 0.82 | 1.55% |
| 2025-09-15 | 8.01 | 8.46 | 8.01 | 8.46 | +5.05% | 1.08 | 2.07% |
| 2025-09-12 | 8.12 | 8.14 | 8.02 | 8.05 | -0.47% | 0.45 | 0.89% |
| 2025-09-11 | 8.03 | 8.30 | 7.98 | 8.09 | +1.90% | 0.77 | 1.52% |
| 2025-09-10 | 7.99 | 8.05 | 7.90 | 7.94 | -1.18% | 0.40 | 0.81% |
| 2025-09-09 | 7.96 | 8.22 | 7.84 | 8.03 | +0.95% | 0.63 | 1.25% |
| 2025-09-08 | 7.93 | 8.06 | 7.76 | 7.96 | +1.08% | 0.61 | 1.22% |
| 2025-09-05 | 7.96 | 8.01 | 7.65 | 7.87 | -0.60% | 1.01 | 2.06% |
| 2025-09-04 | 8.49 | 8.60 | 7.92 | 7.92 | -4.99% | 1.61 | 3.17% |
| 2025-09-03 | 8.65 | 8.65 | 8.33 | 8.33 | -3.18% | 0.84 | 1.59% |
| 2025-09-02 | 8.65 | 8.69 | 8.42 | 8.61 | -0.55% | 0.86 | 1.61% |
| 2025-09-01 | 8.38 | 8.73 | 8.38 | 8.65 | +3.27% | 1.21 | 2.25% |
| 2025-08-29 | 8.33 | 8.47 | 8.30 | 8.38 | +0.45% | 0.51 | 0.97% |
| 2025-08-28 | 8.28 | 8.43 | 8.11 | 8.34 | +0.57% | 0.91 | 1.75% |
| 2025-08-27 | 8.45 | 8.53 | 8.28 | 8.30 | -1.79% | 0.81 | 1.53% |
| 2025-08-26 | 8.51 | 8.73 | 8.39 | 8.45 | -0.78% | 1.24 | 2.33% |
| 2025-08-25 | 8.33 | 8.55 | 8.22 | 8.51 | +2.74% | 1.28 | 2.43% |
| 2025-08-22 | 8.31 | 8.58 | 8.22 | 8.29 | +0.57% | 1.46 | 2.79% |
| 2025-08-21 | 7.86 | 8.24 | 7.85 | 8.24 | +5.06% | 1.38 | 2.73% |