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 |
|---|
| 2025-06-20 | 21.71 | 21.80 | -0.04 | -0.18% | 21.68 | 22.12 | 85160 | 18640.50 | 3.86% | 0.00 |
| 2025-06-19 | 22.23 | 21.84 | -0.73 | -3.23% | 21.64 | 22.29 | 141080 | 30905.15 | 6.40% | 8.00 |
| 2025-06-18 | 22.39 | 22.57 | 0.03 | 0.13% | 22.34 | 22.99 | 166363 | 37822.34 | 7.55% | 0.00 |
| 2025-06-17 | 22.61 | 22.54 | -0.16 | -0.70% | 22.18 | 22.83 | 150915 | 33861.33 | 6.85% | 0.00 |
| 2025-06-16 | 23.07 | 22.70 | -0.68 | -2.91% | 22.51 | 23.12 | 206871 | 47137.53 | 9.39% | 30.00 |
| 2025-06-13 | 23.23 | 23.38 | 0.47 | 2.05% | 22.62 | 23.88 | 324848 | 75675.67 | 14.74% | 0.00 |
| 2025-06-12 | 22.52 | 22.91 | 0.30 | 1.33% | 22.23 | 23.15 | 126346 | 28824.92 | 5.73% | 11.00 |
| 2025-06-11 | 22.55 | 22.61 | 0.06 | 0.27% | 22.40 | 22.73 | 80451 | 18181.26 | 3.65% | 0.00 |
| 2025-06-10 | 23.01 | 22.55 | -0.65 | -2.80% | 22.22 | 23.07 | 126210 | 28534.45 | 5.73% | 0.00 |
| 2025-06-09 | 23.20 | 23.20 | 0.03 | 0.13% | 23.16 | 23.77 | 112440 | 26308.94 | 5.10% | 0.00 |
| 2025-06-06 | 23.71 | 23.17 | -0.54 | -2.28% | 23.11 | 24.26 | 148175 | 34900.79 | 6.72% | 37.00 |
| 2025-06-05 | 24.12 | 23.71 | -0.62 | -2.55% | 23.26 | 24.26 | 192356 | 45637.60 | 8.73% | 96.00 |
| 2025-06-04 | 23.54 | 24.33 | 0.39 | 1.63% | 23.51 | 24.48 | 261607 | 62677.78 | 11.87% | 0.00 |
| 2025-06-03 | 25.02 | 23.94 | -0.52 | -2.13% | 23.75 | 25.12 | 356337 | 86464.09 | 16.17% | 9.00 |
| 2025-05-30 | 24.16 | 24.46 | 0.89 | 3.78% | 23.67 | 25.23 | 517609 | 127130.95 | 23.49% | 0.00 |
| 2025-05-29 | 21.00 | 23.57 | 2.43 | 11.49% | 20.92 | 23.69 | 332924 | 75497.68 | 15.11% | 0.00 |
| 2025-05-28 | 22.03 | 21.14 | -1.03 | -4.65% | 21.08 | 22.09 | 141215 | 30276.38 | 6.41% | 0.00 |
| 2025-05-27 | 23.00 | 22.17 | 0.45 | 2.07% | 21.90 | 23.05 | 227499 | 50634.99 | 10.32% | 0.00 |
| 2025-05-26 | 21.22 | 21.72 | 0.52 | 2.45% | 21.01 | 21.92 | 81433 | 17500.70 | 3.70% | 0.00 |
| 2025-05-23 | 21.25 | 21.20 | -0.07 | -0.33% | 21.15 | 21.69 | 65811 | 14071.92 | 2.99% | 0.00 |
| 2025-05-22 | 21.46 | 21.27 | -0.19 | -0.89% | 21.24 | 21.80 | 70630 | 15208.42 | 3.21% | 0.00 |
| 2025-05-21 | 21.68 | 21.46 | -0.21 | -0.97% | 21.24 | 21.80 | 71938 | 15454.86 | 3.28% | 0.00 |
| 2025-05-20 | 22.00 | 21.67 | -0.24 | -1.10% | 21.52 | 22.02 | 74088 | 16075.06 | 3.37% | 0.00 |
| 2025-05-19 | 21.92 | 21.91 | 0.11 | 0.50% | 21.41 | 22.08 | 77250 | 16775.34 | 3.52% | 0.00 |
| 2025-05-16 | 21.74 | 21.80 | -0.13 | -0.59% | 21.73 | 22.37 | 86977 | 19142.59 | 3.96% | 0.00 |
| 2025-05-15 | 22.23 | 21.93 | -0.34 | -1.53% | 21.90 | 22.76 | 111499 | 24711.21 | 5.08% | 0.00 |
| 2025-05-14 | 22.52 | 22.27 | -0.48 | -2.11% | 22.14 | 23.05 | 127112 | 28473.67 | 5.79% | 12.00 |
| 2025-05-13 | 23.20 | 22.75 | -0.34 | -1.47% | 22.70 | 23.39 | 181789 | 41848.01 | 8.28% | 0.00 |
| 2025-05-12 | 22.09 | 23.09 | 0.79 | 3.54% | 22.06 | 23.80 | 258768 | 59908.13 | 11.79% | 0.00 |
| 2025-05-09 | 22.87 | 22.30 | -0.97 | -4.17% | 22.05 | 23.10 | 233083 | 52280.09 | 10.62% | 0.00 |
| 2025-05-08 | 21.58 | 23.27 | 1.27 | 5.77% | 21.58 | 23.45 | 273275 | 61661.36 | 12.45% | 13.00 |
| 2025-05-07 | 21.17 | 22.00 | 1.00 | 4.76% | 21.17 | 23.50 | 251312 | 55304.74 | 11.45% | 0.00 |
| 2025-05-06 | 20.87 | 21.00 | 0.20 | 0.96% | 20.60 | 21.16 | 96031 | 20049.71 | 4.37% | 10.00 |
| 2025-04-30 | 19.70 | 20.80 | 1.05 | 5.32% | 19.65 | 20.96 | 115637 | 23756.16 | 5.27% | 0.00 |
| 2025-04-29 | 19.35 | 19.75 | 0.40 | 2.07% | 19.16 | 19.90 | 85113 | 16729.16 | 3.88% | 0.00 |
| 2025-04-28 | 19.65 | 19.35 | 0.38 | 2.00% | 19.28 | 19.99 | 91339 | 17829.31 | 4.16% | 0.00 |
| 2025-04-25 | 18.98 | 18.97 | 0.01 | 0.05% | 18.73 | 19.24 | 59956 | 11400.10 | 2.73% | 0.00 |
| 2025-04-24 | 19.06 | 18.96 | -0.16 | -0.84% | 18.69 | 19.18 | 58638 | 11108.75 | 2.67% | 0.00 |
| 2025-04-23 | 19.19 | 19.12 | 0.09 | 0.47% | 18.91 | 19.23 | 67327 | 12828.12 | 3.07% | 0.00 |
| 2025-04-22 | 19.20 | 19.03 | -0.27 | -1.40% | 18.97 | 19.34 | 65400 | 12497.73 | 2.98% | 0.00 |
| 2025-04-21 | 18.69 | 19.30 | 0.59 | 3.15% | 18.63 | 19.43 | 77555 | 14893.22 | 3.53% | 3.00 |
| 2025-04-18 | 18.86 | 18.71 | -0.25 | -1.32% | 18.62 | 19.00 | 54633 | 10265.26 | 2.49% | 0.00 |
| 2025-04-17 | 18.54 | 18.96 | 0.21 | 1.12% | 18.54 | 19.62 | 102256 | 19585.64 | 4.66% | 0.00 |
| 2025-04-16 | 19.61 | 18.75 | -0.11 | -0.58% | 18.50 | 19.98 | 102347 | 19583.94 | 4.66% | 0.00 |
| 2025-04-15 | 18.97 | 18.86 | -0.16 | -0.84% | 18.46 | 19.03 | 68851 | 12879.87 | 3.14% | 0.00 |
| 2025-04-14 | 19.19 | 19.02 | 0.24 | 1.28% | 18.76 | 19.19 | 77734 | 14699.59 | 3.54% | 0.00 |
| 2025-04-11 | 18.24 | 18.78 | 0.24 | 1.29% | 18.24 | 18.88 | 86693 | 16203.70 | 3.95% | 0.00 |
| 2025-04-10 | 18.52 | 18.54 | -0.06 | -0.32% | 18.22 | 18.98 | 149200 | 27879.01 | 6.80% | 40.00 |
| 2025-04-09 | 16.46 | 18.60 | 1.67 | 9.86% | 16.46 | 18.69 | 173846 | 31151.55 | 7.92% | 0.00 |
| 2025-04-08 | 16.55 | 16.93 | 0.67 | 4.12% | 16.35 | 17.48 | 87674 | 14791.13 | 3.99% | 0.00 |
| 2025-04-07 | 18.38 | 16.26 | -3.61 | -18.17% | 15.90 | 18.97 | 143842 | 24696.72 | 6.55% | 0.00 |
| 2025-04-03 | 19.98 | 19.87 | -0.26 | -1.29% | 19.77 | 20.39 | 50654 | 10133.67 | 2.31% | 0.00 |
| 2025-04-02 | 20.51 | 20.13 | -0.39 | -1.90% | 20.05 | 20.52 | 51357 | 10383.98 | 2.34% | 7.00 |
| 2025-04-01 | 19.80 | 20.52 | 0.74 | 3.74% | 19.80 | 21.11 | 111578 | 22928.29 | 5.08% | 0.00 |
| 2025-03-31 | 20.21 | 19.78 | -0.62 | -3.04% | 19.40 | 20.39 | 109956 | 21641.32 | 5.01% | 0.00 |
| 2025-03-28 | 21.34 | 20.40 | -1.09 | -5.07% | 20.40 | 21.60 | 116989 | 24359.97 | 5.33% | 0.00 |
| 2025-03-27 | 21.44 | 21.49 | -0.07 | -0.32% | 20.82 | 21.97 | 108880 | 23304.63 | 4.96% | 0.00 |
| 2025-03-26 | 21.65 | 21.56 | -0.05 | -0.23% | 21.19 | 22.11 | 86614 | 18854.26 | 3.95% | 2.00 |
| 2025-03-25 | 21.59 | 21.61 | 0.02 | 0.09% | 21.35 | 22.35 | 116149 | 25425.22 | 5.29% | 0.00 |
| 2025-03-24 | 22.70 | 21.59 | -1.13 | -4.97% | 21.00 | 22.70 | 203645 | 44094.34 | 9.28% | 0.00 |
| 2025-03-21 | 24.20 | 22.72 | -2.62 | -10.34% | 22.65 | 24.55 | 382311 | 89939.48 | 17.41% | 0.00 |
| 2025-03-20 | 23.00 | 25.34 | 2.33 | 10.13% | 22.64 | 27.00 | 483372 | 120538.07 | 22.02% | 0.00 |
| 2025-03-19 | 23.40 | 23.01 | -0.62 | -2.62% | 22.70 | 23.76 | 156501 | 36116.68 | 7.13% | 0.00 |
| 2025-03-18 | 22.72 | 23.63 | 0.75 | 3.28% | 22.52 | 24.04 | 226163 | 52822.70 | 10.30% | 0.00 |
| 2025-03-17 | 22.94 | 22.88 | 0.71 | 3.20% | 22.45 | 23.17 | 205699 | 46996.70 | 9.37% | 0.00 |
| 2025-03-14 | 20.90 | 22.17 | 1.18 | 5.62% | 20.88 | 22.50 | 208073 | 45659.22 | 9.48% | 5.00 |
| 2025-03-13 | 21.11 | 20.99 | -0.19 | -0.90% | 20.40 | 21.21 | 78037 | 16185.80 | 3.55% | 0.00 |
| 2025-03-12 | 21.50 | 21.18 | -0.34 | -1.58% | 21.15 | 21.77 | 63648 | 13592.44 | 2.90% | 0.00 |
| 2025-03-11 | 21.07 | 21.52 | 0.24 | 1.13% | 20.95 | 21.63 | 67984 | 14482.49 | 3.10% | 0.00 |
| 2025-03-10 | 21.32 | 21.28 | -0.01 | -0.05% | 21.20 | 21.69 | 48906 | 10456.95 | 2.23% | 0.00 |
| 2025-03-07 | 21.00 | 21.29 | -0.06 | -0.28% | 21.00 | 21.97 | 109895 | 23654.10 | 5.01% | 0.00 |
| 2025-03-06 | 21.68 | 21.35 | -0.24 | -1.11% | 21.23 | 21.74 | 94124 | 20136.04 | 4.29% | 3.00 |
| 2025-03-05 | 21.41 | 21.59 | 0.04 | 0.19% | 21.33 | 21.74 | 69671 | 15021.06 | 3.17% | 0.00 |
| 2025-03-04 | 20.82 | 21.55 | 0.75 | 3.61% | 20.73 | 21.68 | 73238 | 15689.81 | 3.34% | 0.00 |
| 2025-03-03 | 20.52 | 20.80 | 0.40 | 1.96% | 20.31 | 21.15 | 53650 | 11202.42 | 2.44% | 0.00 |
| 2025-02-28 | 21.59 | 20.40 | -1.10 | -5.12% | 20.29 | 21.63 | 59724 | 12433.40 | 2.72% | 0.00 |
| 2025-02-27 | 21.89 | 21.50 | -0.22 | -1.01% | 21.10 | 21.89 | 56281 | 12064.95 | 2.56% | 0.00 |
| 2025-02-26 | 21.60 | 21.72 | 0.13 | 0.60% | 21.40 | 21.80 | 72737 | 15717.38 | 3.31% | 0.00 |
| 2025-02-25 | 21.14 | 21.59 | 0.05 | 0.23% | 21.14 | 21.93 | 95952 | 20757.61 | 4.37% | 0.00 |
| 2025-02-24 | 20.91 | 21.54 | 0.67 | 3.21% | 20.77 | 21.76 | 112424 | 24067.55 | 5.12% | 0.00 |
深证大盘股票行情在线 K线走势图
