广联航空 (300900) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	23.25	21.86	-0.82	-3.62%	21.70	23.31	271469	60068	10.57%
2026-08-19	26.20	22.68	-2.95	-11.51%	22.53	26.98	440128	105646	17.14%
2026-08-18	25.74	25.63	-0.14	-0.54%	25.03	26.02	151272	38520	5.89%
2026-08-17	24.88	25.77	1.35	5.53%	24.48	25.83	160886	40650	6.27%
2026-08-14	24.31	24.42	0.14	0.58%	23.78	24.63	118286	28679	4.61%
2026-08-13	24.85	24.28	-0.40	-1.62%	24.28	25.45	155556	38669	6.06%
2026-08-12	23.71	24.68	0.87	3.65%	23.61	24.92	190562	46376	7.42%
2026-08-11	23.63	23.81	-1.35	-5.37%	23.40	24.24	220323	52514	8.58%
2026-08-10	25.43	25.16	0.10	0.40%	24.29	25.78	210242	52203	8.19%
2026-08-07	24.30	25.06	0.88	3.64%	23.70	25.08	194318	47620	7.57%
2026-08-06	23.80	24.18	0.24	1.00%	23.52	24.54	191991	46315	7.48%
2026-08-05	23.41	23.94	0.60	2.57%	23.30	24.18	170286	40619	6.63%
2026-08-04	22.73	23.34	1.06	4.76%	22.10	23.41	191392	44086	7.45%
2026-08-03	21.32	22.28	1.20	5.69%	21.23	22.70	196833	43300	7.67%
2026-07-31	20.93	21.08	0.88	4.36%	20.80	21.85	196144	41917	7.64%
2026-07-30	21.29	20.20	-1.21	-5.65%	20.10	21.50	144452	29846	5.63%
2026-07-29	22.00	21.41	-0.62	-2.81%	21.01	22.20	134942	28992	5.26%
2026-07-28	22.77	22.03	-0.80	-3.50%	21.90	23.04	123299	27604	4.80%
2026-07-27	21.75	22.83	1.06	4.87%	21.37	22.83	148168	33151	5.77%
2026-07-24	22.57	21.77	-1.22	-5.31%	21.77	23.07	163426	36400	6.36%
2026-07-23	22.70	22.99	0.29	1.28%	22.50	23.57	172552	39815	6.72%
2026-07-22	22.56	22.70	-0.59	-2.53%	22.49	23.65	195479	44924	7.61%
2026-07-21	22.87	23.29	0.64	2.83%	19.60	23.31	297923	65039	11.60%
2026-07-20	25.32	22.65	-1.97	-8.00%	22.03	25.60	197853	46680	7.71%
2026-07-17	27.35	24.62	-2.99	-10.83%	24.35	27.50	208242	53437	8.11%
2026-07-16	28.66	27.61	-1.78	-6.06%	27.32	29.36	171631	48294	6.68%
2026-07-15	30.74	29.39	-2.04	-6.49%	29.15	31.58	210240	63509	8.19%
2026-07-14	34.13	31.43	-2.89	-8.42%	30.00	34.15	316024	98505	12.31%
2026-07-13	40.05	34.32	-6.91	-16.76%	33.33	40.25	401102	143802	15.62%
2026-07-10	39.40	41.23	1.52	3.83%	37.72	46.15	535836	227506	20.87%
2026-07-09	37.95	39.71	1.25	3.25%	36.70	39.81	205091	78598	7.99%
2026-07-08	39.24	38.46	-0.30	-0.77%	37.86	40.11	165344	64291	6.44%
2026-07-07	40.39	38.76	-1.67	-4.13%	38.10	41.88	200113	79536	7.79%
2026-07-06	42.41	40.43	-1.04	-2.51%	40.09	43.86	264722	109907	10.31%
2026-07-03	37.70	41.47	3.29	8.62%	37.50	42.30	374218	151878	14.57%
2026-07-02	38.42	38.18	-0.81	-2.08%	38.07	40.68	220952	86583	8.60%
2026-07-01	38.35	38.99	0.42	1.09%	37.89	39.82	255052	99194	9.93%
2026-06-30	37.64	38.57	1.47	3.96%	37.30	39.50	304745	117114	11.87%
2026-06-29	36.31	37.10	0.80	2.20%	35.65	38.20	321854	118981	12.53%
2026-06-26	32.61	36.30	3.09	9.30%	32.20	37.30	383773	135764	14.95%
2026-06-25	34.20	33.21	-1.08	-3.15%	33.00	35.30	197738	66790	7.70%
2026-06-24	31.25	34.29	2.80	8.89%	30.01	34.48	336697	110295	13.11%
2026-06-23	32.11	31.49	-1.31	-3.99%	31.10	32.48	173384	55158	6.75%
2026-06-22	34.88	32.80	-2.38	-6.77%	32.20	35.30	260826	86234	10.16%
2026-06-18	33.25	35.18	1.33	3.93%	32.86	35.54	244761	85245	9.53%
2026-06-17	32.43	33.85	0.95	2.89%	32.32	34.98	247964	84411	9.66%
2026-06-16	33.98	32.90	-0.11	-0.33%	32.82	34.40	206562	69376	8.04%
2026-06-15	32.80	33.01	0.07	0.21%	32.30	33.50	145108	47766	5.65%
2026-06-12	33.18	32.94	0.40	1.23%	32.80	34.77	196577	66360	7.66%
2026-06-11	32.62	32.54	-0.35	-1.06%	31.92	33.42	111839	36486	4.36%
2026-06-10	34.01	32.89	-1.55	-4.50%	32.39	34.88	139278	46378	5.42%
2026-06-09	33.57	34.44	1.28	3.86%	32.21	34.71	183995	61275	7.17%
2026-06-08	33.46	33.16	-2.55	-7.14%	33.09	35.80	168388	57427	6.56%
2026-06-05	35.50	35.71	0.75	2.15%	34.65	36.84	244711	87677	9.53%
2026-06-04	34.41	34.96	-0.14	-0.40%	34.08	35.26	133118	46004	5.18%
2026-06-03	34.00	35.10	0.80	2.33%	33.70	36.36	184140	64794	7.17%
2026-06-02	34.40	34.30	0.12	0.35%	32.47	34.68	182624	61515	7.11%
2026-06-01	35.11	34.18	-1.09	-3.09%	33.90	35.47	163960	56807	6.39%
2026-05-29	38.20	35.27	-3.85	-9.84%	34.80	38.40	271916	98995	10.59%
2026-05-28	37.46	39.12	2.05	5.53%	37.07	39.48	264366	101100	10.30%
2026-05-27	38.10	37.07	-0.40	-1.07%	36.37	38.54	222915	83469	8.68%
2026-05-26	38.00	37.47	-0.99	-2.57%	36.34	38.29	187215	69131	7.29%
2026-05-25	40.79	38.46	-1.58	-3.95%	37.90	40.79	215969	83701	8.41%
2026-05-22	38.67	40.04	1.54	4.00%	37.88	41.00	207728	82562	8.09%
2026-05-21	41.14	38.50	-2.40	-5.87%	38.32	41.94	262704	106021	10.23%
2026-05-20	40.56	40.90	-0.46	-1.11%	39.86	41.40	215307	87457	8.38%
2026-05-19	41.82	41.36	-1.20	-2.82%	40.30	42.35	249814	102479	9.73%
2026-05-18	42.67	42.56	-0.29	-0.68%	41.88	44.60	292779	126545	11.40%
2026-05-15	45.39	42.85	-3.05	-6.64%	42.36	45.98	376600	163176	14.67%
2026-05-14	51.00	45.90	-2.40	-4.97%	45.88	51.01	501605	243365	19.53%
2026-05-13	47.01	48.30	0.88	1.86%	46.30	48.89	316050	150913	12.31%
2026-05-12	48.43	47.42	-1.78	-3.62%	45.95	49.18	380071	179674	14.80%