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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 22.90 | 23.37 | 21.88 | 22.47 | -2.98% | 6.31 | 12.52% |
| 2025-12-16 | 24.34 | 24.34 | 22.61 | 23.16 | -4.85% | 8.45 | 16.14% |
| 2025-12-15 | 25.61 | 25.90 | 23.91 | 24.34 | -0.86% | 10.69 | 19.27% |
| 2025-12-12 | 23.24 | 25.25 | 22.36 | 24.55 | +3.37% | 14.15 | 26.25% |
| 2025-12-11 | 25.62 | 26.36 | 23.67 | 23.75 | -0.54% | 15.15 | 26.98% |
| 2025-12-10 | 23.21 | 24.34 | 23.14 | 23.88 | +2.58% | 10.30 | 19.20% |
| 2025-12-09 | 22.94 | 24.00 | 22.00 | 23.28 | +1.88% | 13.08 | 25.13% |
| 2025-12-08 | 23.01 | 24.97 | 22.30 | 22.85 | +6.98% | 16.12 | 30.51% |
| 2025-12-05 | 19.49 | 22.36 | 19.31 | 21.36 | +10.96% | 11.22 | 23.69% |
| 2025-12-04 | 18.98 | 19.76 | 18.79 | 19.25 | +0.42% | 4.06 | 9.25% |
| 2025-12-03 | 18.90 | 19.50 | 18.47 | 19.17 | +1.75% | 4.22 | 9.79% |
| 2025-12-02 | 18.73 | 19.05 | 18.61 | 18.84 | -0.63% | 2.36 | 5.55% |
| 2025-12-01 | 18.79 | 19.68 | 18.72 | 18.96 | +2.93% | 4.71 | 10.92% |
| 2025-11-28 | 17.59 | 18.47 | 17.59 | 18.42 | +6.23% | 3.69 | 8.96% |
| 2025-11-27 | 17.22 | 17.54 | 17.17 | 17.34 | +0.76% | 0.83 | 2.11% |
| 2025-11-26 | 17.78 | 17.81 | 17.20 | 17.21 | -3.21% | 1.22 | 3.11% |
| 2025-11-25 | 17.50 | 18.08 | 17.35 | 17.78 | +0.79% | 1.46 | 3.63% |
| 2025-11-24 | 16.90 | 17.70 | 16.89 | 17.64 | +4.69% | 1.57 | 4.01% |
| 2025-11-21 | 17.25 | 17.25 | 16.45 | 16.85 | -3.05% | 1.48 | 3.90% |
| 2025-11-20 | 17.94 | 17.94 | 17.37 | 17.38 | -3.39% | 1.20 | 3.02% |