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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 18.86 | 19.54 | 18.71 | 19.43 | +2.80% | 2.08 | 4.95% |
| 2025-09-15 | 18.93 | 19.03 | 18.84 | 18.90 | -0.53% | 1.10 | 2.64% |
| 2025-09-12 | 19.05 | 19.19 | 18.96 | 19.00 | -0.78% | 1.51 | 3.60% |
| 2025-09-11 | 18.95 | 19.15 | 18.75 | 19.15 | +0.84% | 1.57 | 3.75% |
| 2025-09-10 | 18.96 | 19.19 | 18.92 | 18.99 | +0.69% | 1.27 | 3.02% |
| 2025-09-09 | 19.49 | 19.49 | 18.80 | 18.86 | -3.48% | 2.59 | 6.18% |
| 2025-09-08 | 19.60 | 19.69 | 19.42 | 19.54 | -0.26% | 1.66 | 3.86% |
| 2025-09-05 | 19.51 | 19.65 | 19.38 | 19.59 | +0.36% | 1.50 | 3.50% |
| 2025-09-04 | 19.58 | 19.89 | 19.33 | 19.52 | -0.51% | 2.24 | 5.19% |
| 2025-09-03 | 20.61 | 20.73 | 19.62 | 19.62 | -4.80% | 2.92 | 6.61% |
| 2025-09-02 | 21.01 | 21.02 | 20.23 | 20.61 | -1.95% | 3.07 | 6.79% |
| 2025-09-01 | 21.26 | 21.26 | 20.85 | 21.02 | -1.27% | 2.32 | 5.03% |
| 2025-08-29 | 21.02 | 21.46 | 20.98 | 21.29 | +0.76% | 3.26 | 6.98% |
| 2025-08-28 | 20.75 | 21.30 | 20.21 | 21.13 | +1.83% | 3.81 | 8.32% |
| 2025-08-27 | 21.76 | 21.76 | 20.73 | 20.75 | -3.94% | 3.68 | 7.84% |
| 2025-08-26 | 21.80 | 21.90 | 21.40 | 21.60 | -0.92% | 3.62 | 7.61% |
| 2025-08-25 | 21.10 | 22.11 | 20.97 | 21.80 | +4.01% | 6.44 | 13.51% |
| 2025-08-22 | 20.73 | 20.98 | 20.56 | 20.96 | +1.11% | 2.69 | 5.87% |
| 2025-08-21 | 20.89 | 21.04 | 20.68 | 20.73 | -0.77% | 2.71 | 5.90% |
| 2025-08-20 | 20.86 | 21.00 | 20.63 | 20.89 | +0.24% | 2.60 | 5.67% |