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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 21.22 | 21.92 | 21.01 | 21.72 | +2.45% | 1.75 | 3.70% |
| 2025-05-23 | 21.25 | 21.69 | 21.15 | 21.20 | -0.33% | 1.41 | 2.99% |
| 2025-05-22 | 21.46 | 21.80 | 21.24 | 21.27 | -0.89% | 1.52 | 3.21% |
| 2025-05-21 | 21.68 | 21.80 | 21.24 | 21.46 | -0.97% | 1.55 | 3.28% |
| 2025-05-20 | 22.00 | 22.02 | 21.52 | 21.67 | -1.10% | 1.61 | 3.37% |
| 2025-05-19 | 21.92 | 22.08 | 21.41 | 21.91 | +0.50% | 1.68 | 3.52% |
| 2025-05-16 | 21.74 | 22.37 | 21.73 | 21.80 | -0.59% | 1.91 | 3.96% |
| 2025-05-15 | 22.23 | 22.76 | 21.90 | 21.93 | -1.53% | 2.47 | 5.08% |
| 2025-05-14 | 22.52 | 23.05 | 22.14 | 22.27 | -2.11% | 2.85 | 5.79% |
| 2025-05-13 | 23.20 | 23.39 | 22.70 | 22.75 | -1.47% | 4.18 | 8.28% |
| 2025-05-12 | 22.09 | 23.80 | 22.06 | 23.09 | +3.54% | 5.99 | 11.79% |
| 2025-05-09 | 22.87 | 23.10 | 22.05 | 22.30 | -4.17% | 5.23 | 10.62% |
| 2025-05-08 | 21.58 | 23.45 | 21.58 | 23.27 | +5.77% | 6.17 | 12.45% |
| 2025-05-07 | 21.17 | 23.50 | 21.17 | 22.00 | +4.76% | 5.53 | 11.45% |
| 2025-05-06 | 20.87 | 21.16 | 20.60 | 21.00 | +0.96% | 2.00 | 4.37% |