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 |
|---|
| 2025-08-13 | 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 |
| 2025-07-01 | 24.10 | 23.91 | -0.36 | -1.48% | 23.86 | 24.43 | 176559 | 42394.72 | 8.01% | 0.00 |
| 2025-06-30 | 23.30 | 24.27 | 0.93 | 3.98% | 23.24 | 24.28 | 237484 | 57095.62 | 10.78% | 16.00 |
| 2025-06-27 | 23.20 | 23.34 | 0.11 | 0.47% | 23.12 | 23.83 | 171407 | 40184.73 | 7.78% | 0.00 |
| 2025-06-26 | 23.00 | 23.23 | 0.10 | 0.43% | 23.00 | 23.94 | 220182 | 51719.87 | 9.99% | 10.00 |
| 2025-06-25 | 22.48 | 23.13 | 0.57 | 2.53% | 22.48 | 23.40 | 199582 | 46035.09 | 9.06% | 0.00 |
| 2025-06-24 | 21.77 | 22.56 | 0.42 | 1.90% | 21.63 | 22.78 | 139240 | 31092.50 | 6.32% | 20.00 |
| 2025-06-23 | 21.72 | 22.14 | 0.34 | 1.56% | 21.70 | 22.25 | 94970 | 20889.56 | 4.31% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
