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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 35.80 | 36.48 | 34.90 | 34.94 | -1.74% | 12.49 | 15.46% |
| 2026-01-15 | 36.06 | 37.00 | 34.72 | 35.56 | -3.92% | 14.07 | 17.46% |
| 2026-01-14 | 38.11 | 39.11 | 36.20 | 37.01 | -2.91% | 21.57 | 25.29% |
| 2026-01-13 | 42.50 | 42.80 | 37.23 | 38.12 | -14.14% | 26.51 | 29.92% |
| 2026-01-12 | 41.80 | 47.90 | 40.53 | 44.40 | +6.94% | 38.20 | 39.14% |
| 2026-01-09 | 44.05 | 44.50 | 40.08 | 41.52 | -4.55% | 37.12 | 38.72% |
| 2026-01-08 | 44.72 | 44.98 | 41.50 | 43.50 | +4.87% | 35.21 | 36.28% |
| 2026-01-07 | 36.00 | 42.66 | 36.00 | 41.48 | +9.79% | 33.74 | 37.68% |
| 2026-01-06 | 36.80 | 39.49 | 35.90 | 37.78 | +2.14% | 29.90 | 35.26% |
| 2026-01-05 | 39.30 | 39.88 | 35.90 | 36.99 | -5.32% | 25.66 | 30.30% |
| 2025-12-31 | 36.70 | 40.26 | 36.03 | 39.07 | +10.62% | 32.73 | 37.69% |
| 2025-12-30 | 39.07 | 41.45 | 34.99 | 35.32 | -3.37% | 33.68 | 39.96% |
| 2025-12-29 | 35.00 | 38.56 | 33.19 | 36.55 | +4.22% | 32.49 | 40.10% |
| 2025-12-26 | 34.73 | 37.45 | 34.02 | 35.07 | +12.37% | 39.95 | 49.34% |
| 2025-12-25 | 28.58 | 31.21 | 28.58 | 31.21 | +19.99% | 16.68 | 24.02% |
| 2025-12-24 | 23.02 | 26.39 | 23.02 | 26.01 | +11.58% | 15.30 | 26.94% |
| 2025-12-23 | 24.00 | 24.99 | 23.05 | 23.31 | -2.14% | 10.66 | 19.76% |
| 2025-12-22 | 25.60 | 26.00 | 23.46 | 23.82 | -10.05% | 14.02 | 25.30% |
| 2025-12-19 | 25.10 | 27.88 | 25.00 | 26.48 | +8.61% | 18.44 | 31.05% |
| 2025-12-18 | 22.10 | 24.63 | 21.95 | 24.38 | +8.50% | 13.00 | 24.45% |