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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 24.00 | 24.45 | 23.58 | 23.82 | -0.75% | 4.32 | 8.18% |
| 2025-07-21 | 24.13 | 24.17 | 23.79 | 24.00 | -0.83% | 3.14 | 5.95% |
| 2025-07-18 | 24.16 | 24.38 | 23.82 | 24.20 | 0.00% | 4.97 | 9.38% |
| 2025-07-17 | 22.93 | 24.45 | 22.66 | 24.20 | +6.14% | 7.41 | 14.11% |
| 2025-07-16 | 23.07 | 23.30 | 22.75 | 22.80 | -1.21% | 1.74 | 3.44% |
| 2025-07-15 | 23.30 | 23.54 | 22.88 | 23.08 | -1.66% | 2.65 | 5.20% |
| 2025-07-14 | 22.91 | 23.96 | 22.89 | 23.47 | +2.44% | 3.92 | 7.54% |
| 2025-07-11 | 22.79 | 23.10 | 22.62 | 22.91 | +0.57% | 2.16 | 4.27% |
| 2025-07-10 | 22.58 | 22.84 | 22.35 | 22.78 | +0.89% | 1.77 | 3.56% |
| 2025-07-09 | 22.90 | 23.38 | 22.55 | 22.58 | -1.35% | 2.45 | 4.84% |
| 2025-07-08 | 22.77 | 23.15 | 22.64 | 22.89 | +0.53% | 1.97 | 3.92% |
| 2025-07-07 | 22.87 | 22.89 | 22.19 | 22.77 | -2.23% | 2.59 | 5.19% |
| 2025-07-04 | 23.50 | 23.66 | 23.03 | 23.29 | -1.02% | 2.22 | 4.31% |
| 2025-07-03 | 23.35 | 23.95 | 23.35 | 23.53 | +0.17% | 2.28 | 4.39% |
| 2025-07-02 | 23.89 | 23.94 | 23.30 | 23.49 | -1.76% | 3.70 | 7.13% |
| 2025-07-01 | 24.10 | 24.43 | 23.86 | 23.91 | -1.48% | 4.24 | 8.01% |
| 2025-06-30 | 23.30 | 24.28 | 23.24 | 24.27 | +3.98% | 5.71 | 10.78% |
| 2025-06-27 | 23.20 | 23.83 | 23.12 | 23.34 | +0.47% | 4.02 | 7.78% |
| 2025-06-26 | 23.00 | 23.94 | 23.00 | 23.23 | +0.43% | 5.17 | 9.99% |
| 2025-06-25 | 22.48 | 23.40 | 22.48 | 23.13 | +2.53% | 4.60 | 9.06% |