广联航空 sz.300900
40.04
+4.00%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 38.67 | 41.00 | 37.88 | 40.04 | +4.00% | 8.26 | 8.09% |
| 2026-05-21 | 41.14 | 41.94 | 38.32 | 38.50 | -5.87% | 10.60 | 10.23% |
| 2026-05-20 | 40.56 | 41.40 | 39.86 | 40.90 | -1.11% | 8.75 | 8.38% |
| 2026-05-19 | 41.82 | 42.35 | 40.30 | 41.36 | -2.82% | 10.25 | 9.73% |
| 2026-05-18 | 42.67 | 44.60 | 41.88 | 42.56 | -0.68% | 12.65 | 11.40% |
| 2026-05-15 | 45.39 | 45.98 | 42.36 | 42.85 | -6.64% | 16.32 | 14.67% |
| 2026-05-14 | 51.00 | 51.01 | 45.88 | 45.90 | -4.97% | 24.34 | 19.53% |
| 2026-05-13 | 47.01 | 48.89 | 46.30 | 48.30 | +1.86% | 15.09 | 12.31% |
| 2026-05-12 | 48.43 | 49.18 | 45.95 | 47.42 | -3.62% | 17.97 | 14.80% |
| 2026-05-11 | 48.00 | 50.30 | 47.57 | 49.20 | +1.86% | 22.49 | 17.82% |
| 2026-05-08 | 45.85 | 49.30 | 45.39 | 48.30 | +7.64% | 25.49 | 20.95% |
| 2026-05-07 | 45.12 | 45.69 | 43.60 | 44.87 | -1.19% | 16.54 | 14.47% |
| 2026-05-06 | 44.00 | 46.09 | 43.97 | 45.41 | +2.16% | 18.14 | 15.59% |
| 2026-04-30 | 42.68 | 45.54 | 42.00 | 44.45 | +4.15% | 19.05 | 16.78% |
| 2026-04-29 | 41.58 | 43.50 | 41.35 | 42.68 | +2.87% | 13.20 | 11.99% |
| 2026-04-28 | 42.24 | 43.30 | 40.91 | 41.49 | -2.31% | 12.32 | 11.45% |
| 2026-04-27 | 42.49 | 43.31 | 41.90 | 42.47 | -1.28% | 10.67 | 9.78% |
| 2026-04-24 | 45.22 | 45.97 | 41.95 | 43.02 | -5.99% | 17.07 | 15.31% |
| 2026-04-23 | 47.50 | 47.81 | 44.82 | 45.76 | -4.43% | 20.72 | 17.47% |
| 2026-04-22 | 47.70 | 49.96 | 47.24 | 47.88 | -5.19% | 25.93 | 20.95% |