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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 18.18 | 18.38 | 18.04 | 18.15 | -0.22% | 0.85 | 2.05% |
| 2025-10-21 | 18.02 | 18.20 | 17.96 | 18.19 | +0.89% | 0.77 | 1.87% |
| 2025-10-20 | 17.91 | 18.09 | 17.71 | 18.03 | +1.63% | 0.93 | 2.29% |
| 2025-10-17 | 18.01 | 18.24 | 17.71 | 17.74 | -2.10% | 1.10 | 2.71% |
| 2025-10-16 | 18.37 | 18.55 | 18.08 | 18.12 | -1.74% | 1.03 | 2.50% |
| 2025-10-15 | 18.36 | 18.46 | 18.07 | 18.44 | +0.22% | 1.04 | 2.51% |
| 2025-10-14 | 18.50 | 18.87 | 18.34 | 18.40 | -0.54% | 1.31 | 3.11% |
| 2025-10-13 | 17.98 | 18.54 | 17.85 | 18.50 | -0.38% | 1.04 | 2.52% |
| 2025-10-10 | 18.71 | 18.85 | 18.51 | 18.57 | -0.96% | 1.30 | 3.08% |
| 2025-10-09 | 18.63 | 18.77 | 18.28 | 18.75 | +0.86% | 1.40 | 3.43% |
| 2025-09-30 | 18.43 | 18.82 | 18.42 | 18.59 | +1.03% | 1.11 | 2.71% |
| 2025-09-29 | 18.45 | 18.51 | 18.13 | 18.40 | -0.65% | 1.04 | 2.58% |
| 2025-09-26 | 18.50 | 18.88 | 18.37 | 18.52 | +0.05% | 1.05 | 2.56% |
| 2025-09-25 | 18.82 | 18.88 | 18.51 | 18.51 | -1.80% | 1.08 | 2.62% |
| 2025-09-24 | 18.44 | 18.88 | 18.36 | 18.85 | +1.24% | 1.05 | 2.56% |
| 2025-09-23 | 18.83 | 18.89 | 17.99 | 18.62 | -1.59% | 1.74 | 4.30% |
| 2025-09-22 | 19.02 | 19.02 | 18.72 | 18.92 | -0.47% | 1.25 | 3.02% |
| 2025-09-19 | 18.93 | 19.31 | 18.89 | 19.01 | +0.53% | 1.33 | 3.17% |
| 2025-09-18 | 19.24 | 19.52 | 18.78 | 18.91 | -2.12% | 1.73 | 4.07% |
| 2025-09-17 | 19.30 | 19.40 | 19.23 | 19.32 | -0.57% | 1.02 | 2.41% |