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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 17.80 | 18.06 | 17.73 | 17.99 | +0.78% | 1.19 | 2.94% |
| 2025-11-18 | 18.07 | 18.15 | 17.80 | 17.85 | -1.82% | 1.23 | 3.04% |
| 2025-11-17 | 18.26 | 18.41 | 18.15 | 18.18 | +1.11% | 1.61 | 3.91% |
| 2025-11-14 | 17.97 | 18.14 | 17.87 | 17.98 | +0.06% | 0.83 | 2.03% |
| 2025-11-13 | 18.02 | 18.06 | 17.90 | 17.97 | -0.28% | 0.84 | 2.06% |
| 2025-11-12 | 18.09 | 18.15 | 17.85 | 18.02 | -0.77% | 1.01 | 2.49% |
| 2025-11-11 | 18.08 | 18.29 | 18.01 | 18.16 | +0.61% | 0.93 | 2.28% |
| 2025-11-10 | 18.02 | 18.05 | 17.90 | 18.05 | +0.06% | 0.70 | 1.73% |
| 2025-11-07 | 18.18 | 18.19 | 17.97 | 18.04 | -1.37% | 1.03 | 2.53% |
| 2025-11-06 | 17.90 | 18.45 | 17.86 | 18.29 | +2.06% | 1.78 | 4.33% |
| 2025-11-05 | 17.76 | 18.02 | 17.70 | 17.92 | +0.28% | 0.84 | 2.08% |
| 2025-11-04 | 18.00 | 18.00 | 17.78 | 17.87 | -0.89% | 0.83 | 2.06% |
| 2025-11-03 | 17.95 | 18.08 | 17.80 | 18.03 | +0.28% | 0.87 | 2.13% |
| 2025-10-31 | 17.82 | 18.04 | 17.76 | 17.98 | +0.50% | 0.93 | 2.30% |
| 2025-10-30 | 18.26 | 18.26 | 17.88 | 17.89 | -2.08% | 1.33 | 3.25% |
| 2025-10-29 | 18.58 | 18.59 | 18.20 | 18.27 | -1.46% | 1.27 | 3.06% |
| 2025-10-28 | 18.19 | 18.83 | 18.11 | 18.54 | +1.04% | 2.03 | 4.86% |
| 2025-10-27 | 18.21 | 18.36 | 18.00 | 18.35 | -1.61% | 2.56 | 6.25% |
| 2025-10-24 | 18.43 | 19.06 | 18.43 | 18.65 | +2.59% | 2.65 | 6.25% |
| 2025-10-23 | 18.14 | 18.18 | 17.87 | 18.18 | +0.17% | 0.76 | 1.86% |