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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 21.00 | 21.08 | 20.62 | 20.84 | -0.76% | 2.41 | 5.25% |
| 2025-08-18 | 20.65 | 21.08 | 20.63 | 21.00 | +1.94% | 3.08 | 6.67% |
| 2025-08-15 | 20.16 | 20.60 | 20.15 | 20.60 | +1.98% | 2.14 | 4.76% |
| 2025-08-14 | 20.97 | 20.97 | 20.20 | 20.20 | -3.67% | 3.35 | 7.41% |
| 2025-08-13 | 20.76 | 21.13 | 20.75 | 20.97 | +0.72% | 2.57 | 5.59% |
| 2025-08-12 | 21.09 | 21.27 | 20.67 | 20.82 | -1.33% | 2.81 | 6.12% |
| 2025-08-11 | 20.90 | 21.25 | 20.81 | 21.10 | +1.01% | 2.68 | 5.76% |
| 2025-08-08 | 20.95 | 21.19 | 20.82 | 20.89 | -0.85% | 2.34 | 5.05% |
| 2025-08-07 | 21.08 | 21.18 | 20.88 | 21.07 | -0.52% | 2.91 | 6.29% |
| 2025-08-06 | 20.70 | 21.32 | 20.67 | 21.18 | +1.92% | 4.25 | 9.14% |
| 2025-08-05 | 20.69 | 21.13 | 20.60 | 20.78 | +0.14% | 2.78 | 6.06% |
| 2025-08-04 | 20.33 | 20.96 | 20.22 | 20.75 | +2.02% | 3.03 | 6.64% |
| 2025-08-01 | 20.45 | 20.56 | 20.11 | 20.34 | -1.02% | 2.60 | 5.81% |
| 2025-07-31 | 20.74 | 21.05 | 20.42 | 20.55 | -1.39% | 2.99 | 6.58% |
| 2025-07-30 | 21.24 | 21.49 | 20.52 | 20.84 | -1.88% | 3.68 | 7.96% |
| 2025-07-29 | 21.18 | 21.27 | 20.90 | 21.24 | 0.00% | 3.14 | 6.76% |
| 2025-07-28 | 21.00 | 21.65 | 20.82 | 21.24 | +1.09% | 3.82 | 8.15% |
| 2025-07-25 | 20.80 | 21.16 | 20.75 | 21.01 | +0.91% | 4.02 | 8.72% |
| 2025-07-24 | 20.17 | 20.88 | 20.11 | 20.82 | +1.76% | 6.61 | 14.59% |
| 2025-07-23 | 21.02 | 21.44 | 20.06 | 20.46 | -14.11% | 11.81 | 26.18% |