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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 38.75 | 41.39 | 36.81 | 37.21 | -4.61% | 13.61 | 13.67% |
| 2026-03-20 | 41.92 | 42.00 | 38.91 | 39.01 | -6.94% | 12.89 | 12.40% |
| 2026-03-19 | 40.01 | 42.75 | 40.01 | 41.92 | +0.79% | 16.56 | 15.46% |
| 2026-03-18 | 37.52 | 41.93 | 36.51 | 41.59 | +13.63% | 20.92 | 20.53% |
| 2026-03-17 | 38.37 | 38.96 | 36.50 | 36.60 | -3.46% | 7.56 | 7.85% |
| 2026-03-16 | 38.91 | 38.98 | 37.41 | 37.91 | -0.58% | 7.03 | 7.22% |
| 2026-03-13 | 40.25 | 40.40 | 38.00 | 38.13 | -5.24% | 11.24 | 11.25% |
| 2026-03-12 | 42.14 | 42.70 | 39.79 | 40.24 | -4.05% | 14.11 | 13.46% |
| 2026-03-11 | 43.64 | 43.87 | 41.58 | 41.94 | -3.41% | 15.76 | 14.52% |
| 2026-03-10 | 41.52 | 46.55 | 41.21 | 43.42 | +7.37% | 27.07 | 23.99% |
| 2026-03-09 | 38.03 | 40.67 | 36.87 | 40.44 | +3.69% | 13.95 | 14.04% |
| 2026-03-06 | 37.71 | 40.45 | 37.40 | 39.00 | +2.20% | 13.16 | 13.11% |
| 2026-03-05 | 38.68 | 38.86 | 36.99 | 38.16 | +0.26% | 11.11 | 11.55% |
| 2026-03-04 | 36.00 | 38.99 | 35.66 | 38.06 | +5.52% | 12.50 | 13.23% |
| 2026-03-03 | 40.01 | 40.51 | 35.92 | 36.07 | -9.23% | 13.04 | 13.97% |
| 2026-03-02 | 40.99 | 41.68 | 38.68 | 39.74 | -0.70% | 17.70 | 18.55% |
| 2026-02-27 | 37.30 | 43.27 | 37.23 | 40.02 | +5.18% | 24.92 | 25.60% |
| 2026-02-26 | 35.40 | 38.60 | 35.01 | 38.05 | +7.33% | 15.04 | 17.02% |
| 2026-02-25 | 33.65 | 35.82 | 33.07 | 35.45 | +4.42% | 10.39 | 12.47% |
| 2026-02-24 | 34.87 | 35.27 | 33.80 | 33.95 | -2.16% | 6.84 | 8.71% |