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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 51.01 | 51.80 | 49.59 | 50.50 | +0.60% | 27.13 | 20.95% |
| 2026-04-20 | 44.93 | 52.00 | 44.50 | 50.20 | +11.53% | 35.37 | 28.07% |
| 2026-04-17 | 42.87 | 45.50 | 41.80 | 45.01 | +5.14% | 26.52 | 23.35% |
| 2026-04-16 | 40.57 | 44.08 | 40.06 | 42.81 | +3.41% | 17.87 | 16.52% |
| 2026-04-15 | 40.67 | 45.30 | 40.38 | 41.40 | +3.68% | 27.39 | 24.97% |
| 2026-04-14 | 38.56 | 40.58 | 37.36 | 39.93 | +4.42% | 17.93 | 17.85% |
| 2026-04-13 | 37.17 | 38.65 | 36.60 | 38.24 | +1.38% | 8.45 | 8.69% |
| 2026-04-10 | 38.59 | 40.18 | 37.71 | 37.72 | -1.57% | 11.04 | 11.11% |
| 2026-04-09 | 38.01 | 39.20 | 37.50 | 38.32 | -1.74% | 10.68 | 10.85% |
| 2026-04-08 | 36.60 | 39.50 | 36.40 | 39.00 | +11.02% | 14.67 | 14.90% |
| 2026-04-07 | 37.37 | 37.50 | 34.80 | 35.13 | -5.34% | 10.80 | 11.82% |
| 2026-04-03 | 40.00 | 40.38 | 35.51 | 37.11 | -7.69% | 14.77 | 15.14% |
| 2026-04-02 | 39.96 | 40.79 | 38.61 | 40.20 | +0.37% | 15.03 | 14.74% |
| 2026-04-01 | 39.35 | 41.60 | 39.06 | 40.05 | +3.76% | 19.50 | 18.89% |
| 2026-03-31 | 39.54 | 40.22 | 38.00 | 38.60 | +1.15% | 24.49 | 24.36% |
| 2026-03-30 | 31.21 | 38.16 | 31.21 | 38.16 | +20.00% | 20.57 | 22.89% |
| 2026-03-27 | 31.45 | 32.38 | 30.85 | 31.80 | -2.27% | 7.68 | 9.45% |
| 2026-03-26 | 33.79 | 33.94 | 31.90 | 32.54 | -3.04% | 10.55 | 12.64% |
| 2026-03-25 | 35.46 | 36.34 | 32.81 | 33.56 | -4.33% | 17.61 | 20.07% |
| 2026-03-24 | 38.02 | 38.89 | 33.10 | 35.08 | -5.72% | 17.83 | 19.46% |