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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 21.77 | 22.78 | 21.63 | 22.56 | +1.90% | 3.11 | 6.32% |
| 2025-06-23 | 21.72 | 22.25 | 21.70 | 22.14 | +1.56% | 2.09 | 4.31% |
| 2025-06-20 | 21.71 | 22.12 | 21.68 | 21.80 | -0.18% | 1.86 | 3.86% |
| 2025-06-19 | 22.23 | 22.29 | 21.64 | 21.84 | -3.23% | 3.09 | 6.40% |
| 2025-06-18 | 22.39 | 22.99 | 22.34 | 22.57 | +0.13% | 3.78 | 7.55% |
| 2025-06-17 | 22.61 | 22.83 | 22.18 | 22.54 | -0.70% | 3.39 | 6.85% |
| 2025-06-16 | 23.07 | 23.12 | 22.51 | 22.70 | -2.91% | 4.71 | 9.39% |
| 2025-06-13 | 23.23 | 23.88 | 22.62 | 23.38 | +2.05% | 7.57 | 14.74% |
| 2025-06-12 | 22.52 | 23.15 | 22.23 | 22.91 | +1.33% | 2.88 | 5.73% |
| 2025-06-11 | 22.55 | 22.73 | 22.40 | 22.61 | +0.27% | 1.82 | 3.65% |
| 2025-06-10 | 23.01 | 23.07 | 22.22 | 22.55 | -2.80% | 2.85 | 5.73% |
| 2025-06-09 | 23.20 | 23.77 | 23.16 | 23.20 | +0.13% | 2.63 | 5.10% |
| 2025-06-06 | 23.71 | 24.26 | 23.11 | 23.17 | -2.28% | 3.49 | 6.72% |
| 2025-06-05 | 24.12 | 24.26 | 23.26 | 23.71 | -2.55% | 4.56 | 8.73% |
| 2025-06-04 | 23.54 | 24.48 | 23.51 | 24.33 | +1.63% | 6.27 | 11.87% |
| 2025-06-03 | 25.02 | 25.12 | 23.75 | 23.94 | -2.13% | 8.65 | 16.17% |
| 2025-05-30 | 24.16 | 25.23 | 23.67 | 24.46 | +3.78% | 12.71 | 23.49% |
| 2025-05-29 | 21.00 | 23.69 | 20.92 | 23.57 | +11.49% | 7.55 | 15.11% |
| 2025-05-28 | 22.03 | 22.09 | 21.08 | 21.14 | -4.65% | 3.03 | 6.41% |
| 2025-05-27 | 23.00 | 23.05 | 21.90 | 22.17 | +2.07% | 5.06 | 10.32% |