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 |
|---|
| 2025-04-18 | 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 |
| 2025-02-21 | 20.82 | 20.87 | -0.08 | -0.38% | 20.62 | 21.28 | 90532 | 18888.61 | 4.12% | 0.00 |
| 2025-02-20 | 20.42 | 20.95 | 0.55 | 2.70% | 20.38 | 21.06 | 56271 | 11721.95 | 2.56% | 0.00 |
| 2025-02-19 | 19.78 | 20.40 | 0.50 | 2.51% | 19.78 | 20.45 | 41558 | 8423.68 | 1.89% | 0.00 |
| 2025-02-18 | 20.71 | 19.90 | -0.89 | -4.28% | 19.87 | 20.81 | 54995 | 11186.15 | 2.51% | 0.00 |
| 2025-02-17 | 20.78 | 20.79 | -0.11 | -0.53% | 20.56 | 21.18 | 47970 | 10002.71 | 2.19% | 0.00 |
| 2025-02-14 | 20.79 | 20.90 | -0.05 | -0.24% | 20.44 | 21.09 | 66117 | 13740.43 | 3.01% | 0.00 |
| 2025-02-13 | 20.82 | 20.95 | 0.15 | 0.72% | 20.80 | 21.60 | 88065 | 18645.29 | 4.01% | 16.00 |
| 2025-02-12 | 20.30 | 20.80 | 0.40 | 1.96% | 20.23 | 20.90 | 69470 | 14309.47 | 3.16% | 0.00 |
| 2025-02-11 | 20.50 | 20.40 | -0.20 | -0.97% | 20.23 | 20.61 | 45985 | 9368.68 | 2.09% | 0.00 |
| 2025-02-10 | 20.20 | 20.60 | 0.40 | 1.98% | 20.09 | 20.60 | 60612 | 12368.09 | 2.76% | 0.00 |
| 2025-02-07 | 19.74 | 20.20 | 0.46 | 2.33% | 19.70 | 20.48 | 75647 | 15277.26 | 3.45% | 0.00 |
| 2025-02-06 | 19.50 | 19.74 | 0.42 | 2.17% | 19.20 | 19.75 | 48558 | 9516.19 | 2.23% | 0.00 |
| 2025-02-05 | 19.07 | 19.32 | 0.58 | 3.09% | 18.75 | 19.47 | 43030 | 8248.30 | 1.98% | 0.00 |
| 2025-01-27 | 19.17 | 18.74 | -0.20 | -1.06% | 18.74 | 19.18 | 32525 | 6148.81 | 1.49% | 11.00 |
| 2025-01-24 | 18.64 | 18.94 | 0.26 | 1.39% | 18.51 | 19.07 | 61490 | 11580.41 | 2.82% | 0.00 |
| 2025-01-23 | 18.90 | 18.68 | -0.71 | -3.66% | 18.60 | 19.39 | 114380 | 21748.50 | 5.25% | 0.00 |
| 2025-01-22 | 19.67 | 19.39 | -0.31 | -1.57% | 19.28 | 19.67 | 30464 | 5920.31 | 1.40% | 0.00 |
| 2025-01-21 | 19.80 | 19.70 | -0.13 | -0.66% | 19.42 | 19.97 | 46962 | 9199.75 | 2.16% | 0.00 |
| 2025-01-20 | 20.11 | 19.83 | -0.26 | -1.29% | 19.80 | 20.33 | 47094 | 9420.67 | 2.16% | 0.00 |
| 2025-01-17 | 20.03 | 20.09 | 0.03 | 0.15% | 19.82 | 20.28 | 31884 | 6404.03 | 1.46% | 0.00 |
| 2025-01-16 | 20.35 | 20.06 | -0.15 | -0.74% | 19.80 | 20.59 | 45104 | 9107.63 | 2.07% | 2.00 |
| 2025-01-15 | 20.49 | 20.21 | -0.33 | -1.61% | 20.19 | 20.66 | 38636 | 7890.78 | 1.77% | 0.00 |
| 2025-01-14 | 19.65 | 20.54 | 0.90 | 4.58% | 19.65 | 20.66 | 55786 | 11323.31 | 2.56% | 0.00 |
| 2025-01-13 | 19.10 | 19.64 | 0.14 | 0.72% | 18.94 | 19.97 | 35024 | 6841.22 | 1.61% | 0.00 |
| 2025-01-10 | 20.06 | 19.50 | -0.75 | -3.70% | 19.50 | 20.35 | 36094 | 7224.48 | 1.66% | 0.00 |
| 2025-01-09 | 19.80 | 20.25 | 0.25 | 1.25% | 19.75 | 20.54 | 52469 | 10604.94 | 2.41% | 0.00 |
| 2025-01-08 | 19.60 | 20.00 | 0.17 | 0.86% | 19.21 | 20.39 | 54840 | 10797.83 | 2.52% | 0.00 |
| 2025-01-07 | 19.35 | 19.83 | 0.55 | 2.85% | 19.28 | 19.93 | 38961 | 7602.58 | 1.79% | 0.00 |
| 2025-01-06 | 19.45 | 19.28 | -0.12 | -0.62% | 19.00 | 19.56 | 42885 | 8268.54 | 1.97% | 0.00 |
| 2025-01-03 | 20.62 | 19.40 | -1.21 | -5.87% | 19.40 | 20.86 | 67433 | 13481.86 | 3.10% | 0.00 |
| 2025-01-02 | 21.76 | 20.61 | -1.39 | -6.32% | 20.41 | 21.79 | 75062 | 15842.76 | 3.45% | 0.00 |
| 2024-12-31 | 22.11 | 22.00 | -0.40 | -1.79% | 21.61 | 22.53 | 93931 | 20669.22 | 4.31% | 0.00 |
| 2024-12-30 | 21.81 | 22.40 | 0.01 | 0.04% | 21.74 | 22.49 | 121971 | 26977.77 | 5.60% | 10.00 |
| 2024-12-27 | 24.19 | 22.39 | 0.86 | 3.99% | 22.13 | 24.83 | 193637 | 44705.04 | 8.89% | 46.00 |
| 2024-12-26 | 21.14 | 21.53 | 0.39 | 1.84% | 21.14 | 22.08 | 61456 | 13335.98 | 2.82% | 0.00 |
| 2024-12-25 | 21.59 | 21.14 | -0.54 | -2.49% | 20.93 | 21.59 | 63724 | 13507.35 | 2.93% | 0.00 |
| 2024-12-24 | 21.38 | 21.68 | 0.50 | 2.36% | 21.22 | 21.82 | 54288 | 11709.24 | 2.49% | 0.00 |
| 2024-12-23 | 22.00 | 21.18 | -0.84 | -3.81% | 21.05 | 22.06 | 57478 | 12378.38 | 2.64% | 0.00 |
| 2024-12-20 | 21.50 | 22.02 | 0.90 | 4.26% | 21.35 | 22.32 | 84650 | 18527.55 | 3.89% | 0.00 |
| 2024-12-19 | 20.81 | 21.12 | 0.04 | 0.19% | 20.69 | 21.23 | 48561 | 10169.82 | 2.23% | 0.00 |
| 2024-12-18 | 21.11 | 21.08 | -0.03 | -0.14% | 20.81 | 21.34 | 43708 | 9236.00 | 2.01% | 0.00 |
深证大盘股票行情在线 K线走势图
