广联航空(300900)股票行情 广联航空股票行情 300900股票行情_爱股网
广联航空(300900)股票行情
广联航空(300900)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-29 | 18.58 | 18.27 | -0.27 | -1.46% | 18.20 | 18.59 | 69194 | 12655.47 | 3.06% | 0.00 |
| 2025-10-28 | 18.19 | 18.54 | 0.19 | 1.04% | 18.11 | 18.83 | 109879 | 20331.85 | 4.86% | 0.00 |
| 2025-10-27 | 18.21 | 18.35 | -0.30 | -1.61% | 18.00 | 18.36 | 141300 | 25641.00 | 6.25% | 0.00 |
| 2025-10-24 | 18.43 | 18.65 | 0.47 | 2.59% | 18.43 | 19.06 | 141389 | 26530.21 | 6.25% | 0.00 |
| 2025-10-23 | 18.14 | 18.18 | 0.03 | 0.17% | 17.87 | 18.18 | 41980 | 7563.87 | 1.86% | 25.00 |
| 2025-10-22 | 18.18 | 18.15 | -0.04 | -0.22% | 18.04 | 18.38 | 46444 | 8456.28 | 2.05% | 5.00 |
| 2025-10-21 | 18.02 | 18.19 | 0.16 | 0.89% | 17.96 | 18.20 | 42261 | 7656.68 | 1.87% | 0.00 |
| 2025-10-20 | 17.91 | 18.03 | 0.29 | 1.63% | 17.71 | 18.09 | 51694 | 9275.05 | 2.29% | 14.00 |
| 2025-10-17 | 18.01 | 17.74 | -0.38 | -2.10% | 17.71 | 18.24 | 61273 | 11000.71 | 2.71% | 0.00 |
| 2025-10-16 | 18.37 | 18.12 | -0.32 | -1.74% | 18.08 | 18.55 | 56570 | 10348.99 | 2.50% | 0.00 |
| 2025-10-15 | 18.36 | 18.44 | 0.04 | 0.22% | 18.07 | 18.46 | 56668 | 10352.62 | 2.51% | 0.00 |
| 2025-10-14 | 18.50 | 18.40 | -0.10 | -0.54% | 18.34 | 18.87 | 70410 | 13093.37 | 3.11% | 0.00 |
| 2025-10-13 | 17.98 | 18.50 | -0.07 | -0.38% | 17.85 | 18.54 | 57007 | 10433.16 | 2.52% | 36.00 |
| 2025-10-10 | 18.71 | 18.57 | -0.18 | -0.96% | 18.51 | 18.85 | 69703 | 12987.88 | 3.08% | 0.00 |
| 2025-10-09 | 18.63 | 18.75 | 0.16 | 0.86% | 18.28 | 18.77 | 75470 | 13993.71 | 3.43% | 0.00 |
| 2025-09-30 | 18.43 | 18.59 | 0.19 | 1.03% | 18.42 | 18.82 | 59788 | 11142.27 | 2.71% | 0.00 |
| 2025-09-29 | 18.45 | 18.40 | -0.12 | -0.65% | 18.13 | 18.51 | 56872 | 10429.85 | 2.58% | 0.00 |
| 2025-09-26 | 18.50 | 18.52 | 0.01 | 0.05% | 18.37 | 18.88 | 56312 | 10502.38 | 2.56% | 0.00 |
| 2025-09-25 | 18.82 | 18.51 | -0.34 | -1.80% | 18.51 | 18.88 | 57675 | 10765.72 | 2.62% | 0.00 |
| 2025-09-24 | 18.44 | 18.85 | 0.23 | 1.24% | 18.36 | 18.88 | 56423 | 10549.16 | 2.56% | 6.00 |
| 2025-09-23 | 18.83 | 18.62 | -0.30 | -1.59% | 17.99 | 18.89 | 94638 | 17379.82 | 4.30% | 0.00 |
| 2025-09-22 | 19.02 | 18.92 | -0.09 | -0.47% | 18.72 | 19.02 | 66573 | 12537.81 | 3.02% | 0.00 |
| 2025-09-19 | 18.93 | 19.01 | 0.10 | 0.53% | 18.89 | 19.31 | 69795 | 13323.89 | 3.17% | 0.00 |
| 2025-09-18 | 19.24 | 18.91 | -0.41 | -2.12% | 18.78 | 19.52 | 89737 | 17251.94 | 4.07% | 0.00 |
| 2025-09-17 | 19.30 | 19.32 | -0.11 | -0.57% | 19.23 | 19.40 | 53049 | 10239.76 | 2.41% | 0.00 |
| 2025-09-16 | 18.86 | 19.43 | 0.53 | 2.80% | 18.71 | 19.54 | 109003 | 20816.92 | 4.95% | 16.00 |
| 2025-09-15 | 18.93 | 18.90 | -0.10 | -0.53% | 18.84 | 19.03 | 58190 | 11003.87 | 2.64% | 4.00 |
| 2025-09-12 | 19.05 | 19.00 | -0.15 | -0.78% | 18.96 | 19.19 | 79196 | 15089.91 | 3.60% | 0.00 |
| 2025-09-11 | 18.95 | 19.15 | 0.16 | 0.84% | 18.75 | 19.15 | 82664 | 15697.63 | 3.75% | 10.00 |
| 2025-09-10 | 18.96 | 18.99 | 0.13 | 0.69% | 18.92 | 19.19 | 66530 | 12671.54 | 3.02% | 0.00 |
| 2025-09-09 | 19.49 | 18.86 | -0.68 | -3.48% | 18.80 | 19.49 | 136068 | 25936.56 | 6.18% | 0.00 |
| 2025-09-08 | 19.60 | 19.54 | -0.05 | -0.26% | 19.42 | 19.69 | 84992 | 16602.36 | 3.86% | 0.00 |
| 2025-09-05 | 19.51 | 19.59 | 0.07 | 0.36% | 19.38 | 19.65 | 77052 | 15028.42 | 3.50% | 0.00 |
| 2025-09-04 | 19.58 | 19.52 | -0.10 | -0.51% | 19.33 | 19.89 | 114423 | 22389.12 | 5.19% | 0.00 |
| 2025-09-03 | 20.61 | 19.62 | -0.99 | -4.80% | 19.62 | 20.73 | 145691 | 29206.43 | 6.61% | 0.00 |
| 2025-09-02 | 21.01 | 20.61 | -0.41 | -1.95% | 20.23 | 21.02 | 149489 | 30680.83 | 6.79% | 0.00 |
| 2025-09-01 | 21.26 | 21.02 | -0.27 | -1.27% | 20.85 | 21.26 | 110734 | 23215.59 | 5.03% | 0.00 |
| 2025-08-29 | 21.02 | 21.29 | 0.16 | 0.76% | 20.98 | 21.46 | 153665 | 32555.13 | 6.98% | 1.00 |
| 2025-08-28 | 20.75 | 21.13 | 0.38 | 1.83% | 20.21 | 21.30 | 183381 | 38105.97 | 8.32% | 0.00 |
| 2025-08-27 | 21.76 | 20.75 | -0.85 | -3.94% | 20.73 | 21.76 | 172789 | 36776.41 | 7.84% | 5.00 |
| 2025-08-26 | 21.80 | 21.60 | -0.20 | -0.92% | 21.40 | 21.90 | 167692 | 36247.80 | 7.61% | 0.00 |
| 2025-08-25 | 21.10 | 21.80 | 0.84 | 4.01% | 20.97 | 22.11 | 297593 | 64436.41 | 13.51% | 2.00 |
| 2025-08-22 | 20.73 | 20.96 | 0.23 | 1.11% | 20.56 | 20.98 | 129234 | 26853.23 | 5.87% | 62.00 |
| 2025-08-21 | 20.89 | 20.73 | -0.16 | -0.77% | 20.68 | 21.04 | 130017 | 27130.64 | 5.90% | 8.00 |
| 2025-08-20 | 20.86 | 20.89 | 0.05 | 0.24% | 20.63 | 21.00 | 124836 | 25978.61 | 5.67% | 0.00 |
| 2025-08-19 | 21.00 | 20.84 | -0.16 | -0.76% | 20.62 | 21.08 | 115736 | 24081.84 | 5.25% | 0.00 |
| 2025-08-18 | 20.65 | 21.00 | 0.40 | 1.94% | 20.63 | 21.08 | 147037 | 30766.34 | 6.67% | 0.00 |
| 2025-08-15 | 20.16 | 20.60 | 0.40 | 1.98% | 20.15 | 20.60 | 104921 | 21439.34 | 4.76% | 0.00 |
| 2025-08-14 | 20.97 | 20.20 | -0.77 | -3.67% | 20.20 | 20.97 | 163126 | 33451.38 | 7.41% | 0.00 |
| 2025-08-13 | 20.76 | 20.97 | 0.15 | 0.72% | 20.75 | 21.13 | 123140 | 25732.84 | 5.59% | 0.00 |
| 2025-08-12 | 21.09 | 20.82 | -0.28 | -1.33% | 20.67 | 21.27 | 134895 | 28119.50 | 6.12% | 0.00 |
| 2025-08-11 | 20.90 | 21.10 | 0.21 | 1.01% | 20.81 | 21.25 | 126988 | 26801.23 | 5.76% | 8.00 |
| 2025-08-08 | 20.95 | 20.89 | -0.18 | -0.85% | 20.82 | 21.19 | 111315 | 23351.85 | 5.05% | 0.00 |
| 2025-08-07 | 21.08 | 21.07 | -0.11 | -0.52% | 20.88 | 21.18 | 138541 | 29103.34 | 6.29% | 0.00 |
| 2025-08-06 | 20.70 | 21.18 | 0.40 | 1.92% | 20.67 | 21.32 | 201403 | 42531.50 | 9.14% | 2.00 |
| 2025-08-05 | 20.69 | 20.78 | 0.03 | 0.14% | 20.60 | 21.13 | 133540 | 27817.96 | 6.06% | 0.00 |
| 2025-08-04 | 20.33 | 20.75 | 0.41 | 2.02% | 20.22 | 20.96 | 146325 | 30279.93 | 6.64% | 0.00 |
| 2025-08-01 | 20.45 | 20.34 | -0.21 | -1.02% | 20.11 | 20.56 | 127981 | 25977.59 | 5.81% | 0.00 |
| 2025-07-31 | 20.74 | 20.55 | -0.29 | -1.39% | 20.42 | 21.05 | 144857 | 29929.08 | 6.58% | 0.00 |
| 2025-07-30 | 21.24 | 20.84 | -0.40 | -1.88% | 20.52 | 21.49 | 175377 | 36763.17 | 7.96% | 0.00 |
| 2025-07-29 | 21.18 | 21.24 | 0.00 | 0.00% | 20.90 | 21.27 | 148931 | 31354.23 | 6.76% | 0.00 |
| 2025-07-28 | 21.00 | 21.24 | 0.23 | 1.09% | 20.82 | 21.65 | 179444 | 38163.41 | 8.15% | 0.00 |
| 2025-07-25 | 20.80 | 21.01 | 0.19 | 0.91% | 20.75 | 21.16 | 192060 | 40222.47 | 8.72% | 66.00 |
| 2025-07-24 | 20.17 | 20.82 | 0.36 | 1.76% | 20.11 | 20.88 | 321469 | 66130.06 | 14.59% | 0.00 |
| 2025-07-23 | 21.02 | 20.46 | -3.36 | -14.11% | 20.06 | 21.44 | 576718 | 118130.79 | 26.18% | 0.00 |
| 2025-07-22 | 24.00 | 23.82 | -0.18 | -0.75% | 23.58 | 24.45 | 180203 | 43220.90 | 8.18% | 0.00 |
| 2025-07-21 | 24.13 | 24.00 | -0.20 | -0.83% | 23.79 | 24.17 | 131159 | 31411.34 | 5.95% | 0.00 |
| 2025-07-18 | 24.16 | 24.20 | 0.00 | 0.00% | 23.82 | 24.38 | 206702 | 49748.54 | 9.38% | 0.00 |
| 2025-07-17 | 22.93 | 24.20 | 1.40 | 6.14% | 22.66 | 24.45 | 310807 | 74097.34 | 14.11% | 19.00 |
| 2025-07-16 | 23.07 | 22.80 | -0.28 | -1.21% | 22.75 | 23.30 | 75668 | 17396.12 | 3.43% | 0.00 |
| 2025-07-15 | 23.30 | 23.08 | -0.39 | -1.66% | 22.88 | 23.54 | 114576 | 26502.64 | 5.20% | 0.00 |
| 2025-07-14 | 22.91 | 23.47 | 0.56 | 2.44% | 22.89 | 23.96 | 166035 | 39153.37 | 7.54% | 0.00 |
| 2025-07-11 | 22.79 | 22.91 | 0.13 | 0.57% | 22.62 | 23.10 | 94072 | 21555.40 | 4.27% | 0.00 |
| 2025-07-10 | 22.58 | 22.78 | 0.20 | 0.89% | 22.35 | 22.84 | 78414 | 17743.84 | 3.56% | 0.00 |
| 2025-07-09 | 22.90 | 22.58 | -0.31 | -1.35% | 22.55 | 23.38 | 106538 | 24474.50 | 4.84% | 0.00 |
| 2025-07-08 | 22.77 | 22.89 | 0.12 | 0.53% | 22.64 | 23.15 | 86300 | 19725.60 | 3.92% | 0.00 |
| 2025-07-07 | 22.87 | 22.77 | -0.52 | -2.23% | 22.19 | 22.89 | 114237 | 25883.36 | 5.19% | 0.00 |
| 2025-07-04 | 23.50 | 23.29 | -0.24 | -1.02% | 23.03 | 23.66 | 94997 | 22185.68 | 4.31% | 0.00 |
| 2025-07-03 | 23.35 | 23.53 | 0.04 | 0.17% | 23.35 | 23.95 | 96778 | 22799.78 | 4.39% | 0.00 |
| 2025-07-02 | 23.89 | 23.49 | -0.42 | -1.76% | 23.30 | 23.94 | 157071 | 37032.57 | 7.13% | 9.00 |
深证大盘股票行情在线 K线走势图
广联航空(300900)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
