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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 34.76 | 36.20 | 34.31 | 34.70 | -0.17% | 8.63 | 10.73% |
| 2026-02-12 | 36.21 | 36.65 | 34.50 | 34.76 | -6.41% | 12.88 | 15.95% |
| 2026-02-11 | 39.72 | 40.87 | 37.14 | 37.14 | -5.38% | 15.38 | 17.43% |
| 2026-02-10 | 42.50 | 42.58 | 38.18 | 39.25 | -5.31% | 14.13 | 15.71% |
| 2026-02-09 | 38.91 | 41.90 | 38.24 | 41.45 | +8.34% | 17.62 | 19.28% |
| 2026-02-06 | 38.51 | 40.46 | 37.48 | 38.26 | -3.94% | 12.98 | 14.64% |
| 2026-02-05 | 38.90 | 41.99 | 38.48 | 39.83 | +2.81% | 17.00 | 18.53% |
| 2026-02-04 | 41.88 | 42.77 | 37.60 | 38.74 | -6.20% | 20.55 | 22.67% |
| 2026-02-03 | 38.65 | 42.70 | 37.03 | 41.30 | +8.40% | 25.41 | 27.47% |
| 2026-02-02 | 38.53 | 39.69 | 37.23 | 38.10 | -0.81% | 16.88 | 19.19% |
| 2026-01-30 | 37.26 | 40.40 | 37.20 | 38.41 | +4.09% | 24.35 | 27.44% |
| 2026-01-29 | 32.65 | 38.39 | 31.90 | 36.90 | +10.91% | 23.91 | 29.54% |
| 2026-01-28 | 35.11 | 35.20 | 33.02 | 33.27 | -6.70% | 10.57 | 13.73% |
| 2026-01-27 | 34.27 | 37.13 | 34.27 | 35.66 | +2.53% | 11.98 | 14.85% |
| 2026-01-26 | 36.66 | 38.48 | 34.33 | 34.78 | -6.23% | 18.20 | 21.95% |
| 2026-01-23 | 35.00 | 37.45 | 34.69 | 37.09 | +6.28% | 21.18 | 25.80% |
| 2026-01-22 | 33.74 | 35.33 | 33.49 | 34.90 | +2.92% | 11.13 | 14.19% |
| 2026-01-21 | 33.22 | 35.26 | 33.10 | 33.91 | +2.14% | 10.00 | 12.91% |
| 2026-01-20 | 35.43 | 36.49 | 32.60 | 33.20 | -7.26% | 12.50 | 16.37% |
| 2026-01-19 | 34.01 | 36.78 | 34.00 | 35.80 | +2.46% | 11.14 | 13.81% |