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 |
|---|
| 2026-02-04 | 41.88 | 38.74 | -2.56 | -6.20% | 37.60 | 42.77 | 517067 | 205526.83 | 22.67% | 2.00 |
| 2026-02-03 | 38.65 | 41.30 | 3.20 | 8.40% | 37.03 | 42.70 | 626688 | 254126.19 | 27.47% | 8.00 |
| 2026-02-02 | 38.53 | 38.10 | -0.31 | -0.81% | 37.23 | 39.69 | 437651 | 168844.53 | 19.19% | 8.00 |
| 2026-01-30 | 37.26 | 38.41 | 1.51 | 4.09% | 37.20 | 40.40 | 625992 | 243524.25 | 27.44% | 16.00 |
| 2026-01-29 | 32.65 | 36.90 | 3.63 | 10.91% | 31.90 | 38.39 | 673713 | 239065.88 | 29.54% | 15.00 |
| 2026-01-28 | 35.11 | 33.27 | -2.39 | -6.70% | 33.02 | 35.20 | 313292 | 105651.98 | 13.85% | 0.00 |
| 2026-01-27 | 34.27 | 35.66 | 0.88 | 2.53% | 34.27 | 37.13 | 335814 | 119751.98 | 14.85% | 26.00 |
| 2026-01-26 | 36.66 | 34.78 | -2.31 | -6.23% | 34.33 | 38.48 | 496520 | 182012.91 | 21.95% | 6.00 |
| 2026-01-23 | 35.00 | 37.09 | 2.19 | 6.28% | 34.69 | 37.45 | 583524 | 211757.34 | 25.80% | 9.00 |
| 2026-01-22 | 33.74 | 34.90 | 0.99 | 2.92% | 33.49 | 35.33 | 320903 | 111331.77 | 14.19% | 0.00 |
| 2026-01-21 | 33.22 | 33.91 | 0.71 | 2.14% | 33.10 | 35.26 | 292097 | 99953.52 | 12.91% | 0.00 |
| 2026-01-20 | 35.43 | 33.20 | -2.60 | -7.26% | 32.60 | 36.49 | 370306 | 125035.11 | 16.37% | 6.00 |
| 2026-01-19 | 34.01 | 35.80 | 0.86 | 2.46% | 34.00 | 36.78 | 312263 | 111360.26 | 13.81% | 0.00 |
| 2026-01-16 | 35.80 | 34.94 | -0.62 | -1.74% | 34.90 | 36.48 | 349738 | 124913.15 | 15.46% | 17.00 |
| 2026-01-15 | 36.06 | 35.56 | -1.45 | -3.92% | 34.72 | 37.00 | 395028 | 140721.38 | 17.46% | 14.00 |
| 2026-01-14 | 38.11 | 37.01 | -1.11 | -2.91% | 36.20 | 39.11 | 571990 | 215724.22 | 25.29% | 14.00 |
| 2026-01-13 | 42.50 | 38.12 | -6.28 | -14.14% | 37.23 | 42.80 | 676664 | 265055.66 | 29.92% | 10.00 |
| 2026-01-12 | 41.80 | 44.40 | 2.88 | 6.94% | 40.53 | 47.90 | 885253 | 382001.16 | 39.14% | 24.00 |
| 2026-01-09 | 44.05 | 41.52 | -1.98 | -4.55% | 40.08 | 44.50 | 875800 | 371245.72 | 38.72% | 6.00 |
| 2026-01-08 | 44.72 | 43.50 | 2.02 | 4.87% | 41.50 | 44.98 | 820554 | 352139.12 | 36.28% | 32.00 |
| 2026-01-07 | 36.00 | 41.48 | 3.70 | 9.79% | 36.00 | 42.66 | 852241 | 337380.31 | 37.68% | 35.00 |
| 2026-01-06 | 36.80 | 37.78 | 0.79 | 2.14% | 35.90 | 39.49 | 797599 | 298989.19 | 35.26% | 75.00 |
| 2026-01-05 | 39.30 | 36.99 | -2.08 | -5.32% | 35.90 | 39.88 | 685113 | 256620.27 | 30.30% | 0.00 |
| 2025-12-31 | 36.70 | 39.07 | 3.75 | 10.62% | 36.03 | 40.26 | 851971 | 327346.97 | 37.69% | 25.00 |
| 2025-12-30 | 39.07 | 35.32 | -1.23 | -3.37% | 34.99 | 41.45 | 903311 | 336837.16 | 39.96% | 40.00 |
| 2025-12-29 | 35.00 | 36.55 | 1.48 | 4.22% | 33.19 | 38.56 | 906598 | 324938.12 | 40.10% | 21.00 |
| 2025-12-26 | 34.73 | 35.07 | 3.86 | 12.37% | 34.02 | 37.45 | 1115419 | 399509.34 | 49.34% | 70.00 |
| 2025-12-25 | 28.58 | 31.21 | 5.20 | 19.99% | 28.58 | 31.21 | 543125 | 166844.42 | 24.02% | 6.00 |
| 2025-12-24 | 23.02 | 26.01 | 2.70 | 11.58% | 23.02 | 26.39 | 608986 | 152963.69 | 26.94% | 17.00 |
| 2025-12-23 | 24.00 | 23.31 | -0.51 | -2.14% | 23.05 | 24.99 | 446757 | 106600.88 | 19.76% | 10.00 |
| 2025-12-22 | 25.60 | 23.82 | -2.66 | -10.05% | 23.46 | 26.00 | 572033 | 140234.03 | 25.30% | 0.00 |
| 2025-12-19 | 25.10 | 26.48 | 2.10 | 8.61% | 25.00 | 27.88 | 701923 | 184448.25 | 31.05% | 25.00 |
| 2025-12-18 | 22.10 | 24.38 | 1.91 | 8.50% | 21.95 | 24.63 | 552718 | 130018.41 | 24.45% | 22.00 |
| 2025-12-17 | 22.90 | 22.47 | -0.69 | -2.98% | 21.88 | 23.37 | 282950 | 63122.82 | 12.52% | 0.00 |
| 2025-12-16 | 24.34 | 23.16 | -1.18 | -4.85% | 22.61 | 24.34 | 364791 | 84506.27 | 16.14% | 25.00 |
| 2025-12-15 | 25.61 | 24.34 | -0.21 | -0.86% | 23.91 | 25.90 | 435625 | 106872.85 | 19.27% | 139.00 |
| 2025-12-12 | 23.24 | 24.55 | 0.80 | 3.37% | 22.36 | 25.25 | 593408 | 141466.75 | 26.25% | 5.00 |
| 2025-12-11 | 25.62 | 23.75 | -0.13 | -0.54% | 23.67 | 26.36 | 610000 | 151484.92 | 26.98% | 18.00 |
| 2025-12-10 | 23.21 | 23.88 | 0.60 | 2.58% | 23.14 | 24.34 | 434064 | 102951.41 | 19.20% | 26.00 |
| 2025-12-09 | 22.94 | 23.28 | 0.43 | 1.88% | 22.00 | 24.00 | 568023 | 130787.91 | 25.13% | 2.00 |
| 2025-12-08 | 23.01 | 22.85 | 1.49 | 6.98% | 22.30 | 24.97 | 689659 | 161242.23 | 30.51% | 6.00 |
| 2025-12-05 | 19.49 | 21.36 | 2.11 | 10.96% | 19.31 | 22.36 | 535514 | 112235.67 | 23.69% | 41.00 |
| 2025-12-04 | 18.98 | 19.25 | 0.08 | 0.42% | 18.79 | 19.76 | 209151 | 40591.18 | 9.25% | 0.00 |
| 2025-12-03 | 18.90 | 19.17 | 0.33 | 1.75% | 18.47 | 19.50 | 221304 | 42243.53 | 9.79% | 0.00 |
| 2025-12-02 | 18.73 | 18.84 | -0.12 | -0.63% | 18.61 | 19.05 | 125368 | 23598.70 | 5.55% | 0.00 |
| 2025-12-01 | 18.79 | 18.96 | 0.54 | 2.93% | 18.72 | 19.68 | 246924 | 47121.94 | 10.92% | 6.00 |
| 2025-11-28 | 17.59 | 18.42 | 1.08 | 6.23% | 17.59 | 18.47 | 202526 | 36872.25 | 8.96% | 7.00 |
| 2025-11-27 | 17.22 | 17.34 | 0.13 | 0.76% | 17.17 | 17.54 | 47626 | 8267.06 | 2.11% | 0.00 |
| 2025-11-26 | 17.78 | 17.21 | -0.57 | -3.21% | 17.20 | 17.81 | 70241 | 12194.94 | 3.11% | 0.00 |
| 2025-11-25 | 17.50 | 17.78 | 0.14 | 0.79% | 17.35 | 18.08 | 82128 | 14560.54 | 3.63% | 0.00 |
| 2025-11-24 | 16.90 | 17.64 | 0.79 | 4.69% | 16.89 | 17.70 | 90726 | 15718.47 | 4.01% | 6.00 |
| 2025-11-21 | 17.25 | 16.85 | -0.53 | -3.05% | 16.45 | 17.25 | 88160 | 14848.29 | 3.90% | 0.00 |
| 2025-11-20 | 17.94 | 17.38 | -0.61 | -3.39% | 17.37 | 17.94 | 68229 | 12043.66 | 3.02% | 0.00 |
| 2025-11-19 | 17.80 | 17.99 | 0.14 | 0.78% | 17.73 | 18.06 | 66514 | 11919.83 | 2.94% | 0.00 |
| 2025-11-18 | 18.07 | 17.85 | -0.33 | -1.82% | 17.80 | 18.15 | 68821 | 12311.93 | 3.04% | 3.00 |
| 2025-11-17 | 18.26 | 18.18 | 0.20 | 1.11% | 18.15 | 18.41 | 88400 | 16143.98 | 3.91% | 0.00 |
| 2025-11-14 | 17.97 | 17.98 | 0.01 | 0.06% | 17.87 | 18.14 | 45884 | 8272.05 | 2.03% | 0.00 |
| 2025-11-13 | 18.02 | 17.97 | -0.05 | -0.28% | 17.90 | 18.06 | 46598 | 8374.31 | 2.06% | 0.00 |
| 2025-11-12 | 18.09 | 18.02 | -0.14 | -0.77% | 17.85 | 18.15 | 56313 | 10115.36 | 2.49% | 27.00 |
| 2025-11-11 | 18.08 | 18.16 | 0.11 | 0.61% | 18.01 | 18.29 | 51457 | 9347.63 | 2.28% | 0.00 |
| 2025-11-10 | 18.02 | 18.05 | 0.01 | 0.06% | 17.90 | 18.05 | 39014 | 7018.56 | 1.73% | 0.00 |
| 2025-11-07 | 18.18 | 18.04 | -0.25 | -1.37% | 17.97 | 18.19 | 57138 | 10305.61 | 2.53% | 6.00 |
| 2025-11-06 | 17.90 | 18.29 | 0.37 | 2.06% | 17.86 | 18.45 | 97911 | 17827.28 | 4.33% | 1.00 |
| 2025-11-05 | 17.76 | 17.92 | 0.05 | 0.28% | 17.70 | 18.02 | 47122 | 8427.10 | 2.08% | 0.00 |
| 2025-11-04 | 18.00 | 17.87 | -0.16 | -0.89% | 17.78 | 18.00 | 46495 | 8303.01 | 2.06% | 0.00 |
| 2025-11-03 | 17.95 | 18.03 | 0.05 | 0.28% | 17.80 | 18.08 | 48244 | 8650.34 | 2.13% | 0.00 |
| 2025-10-31 | 17.82 | 17.98 | 0.09 | 0.50% | 17.76 | 18.04 | 52050 | 9333.64 | 2.30% | 0.00 |
| 2025-10-30 | 18.26 | 17.89 | -0.38 | -2.08% | 17.88 | 18.26 | 73551 | 13251.73 | 3.25% | 1.00 |
| 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 |
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
