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
2026-06-16	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%
2026-05-11	48.00	49.20	0.90	1.86%	47.57	50.30	457552	224930	17.82%
2026-05-08	45.85	48.30	3.43	7.64%	45.39	49.30	538089	254913	20.95%
2026-05-07	45.12	44.87	-0.54	-1.19%	43.60	45.69	371547	165356	14.47%
2026-05-06	44.00	45.41	0.96	2.16%	43.97	46.09	400303	181365	15.59%
2026-04-30	42.68	44.45	1.77	4.15%	42.00	45.54	430824	190520	16.78%
2026-04-29	41.58	42.68	1.19	2.87%	41.35	43.50	307940	132045	11.99%
2026-04-28	42.24	41.49	-0.98	-2.31%	40.91	43.30	294082	123236	11.45%
2026-04-27	42.49	42.47	-0.55	-1.28%	41.90	43.31	251256	106710	9.78%
2026-04-24	45.22	43.02	-2.74	-5.99%	41.95	45.97	393208	170670	15.31%
2026-04-23	47.50	45.76	-2.12	-4.43%	44.82	47.81	448655	207164	17.47%
2026-04-22	47.70	47.88	-2.62	-5.19%	47.24	49.96	537967	259265	20.95%
2026-04-21	51.01	50.50	0.30	0.60%	49.59	51.80	537965	271294	20.95%
2026-04-20	44.93	50.20	5.19	11.53%	44.50	52.00	720681	353723	28.07%
2026-04-17	42.87	45.01	2.20	5.14%	41.80	45.50	599503	265165	23.35%
2026-04-16	40.57	42.81	1.41	3.41%	40.06	44.08	424295	178705	16.52%
2026-04-15	40.67	41.40	1.47	3.68%	40.38	45.30	641174	273889	24.97%
2026-04-14	38.56	39.93	1.69	4.42%	37.36	40.58	458312	179280	17.85%
2026-04-13	37.17	38.24	0.52	1.38%	36.60	38.65	223213	84515	8.69%
2026-04-10	38.59	37.72	-0.60	-1.57%	37.71	40.18	285307	110353	11.11%
2026-04-09	38.01	38.32	-0.68	-1.74%	37.50	39.20	278601	106837	10.85%
2026-04-08	36.60	39.00	3.87	11.02%	36.40	39.50	382500	146722	14.90%
2026-04-07	37.37	35.13	-1.98	-5.34%	34.80	37.50	303431	107997	11.82%
2026-04-03	40.00	37.11	-3.09	-7.69%	35.51	40.38	388761	147655	15.14%
2026-04-02	39.96	40.20	0.15	0.37%	38.61	40.79	378453	150265	14.74%
2026-04-01	39.35	40.05	1.45	3.76%	39.06	41.60	485025	195027	18.89%
2026-03-31	39.54	38.60	0.44	1.15%	38.00	40.22	625549	244902	24.36%
2026-03-30	31.21	38.16	6.36	20.00%	31.21	38.16	587709	205653	22.89%
2026-03-27	31.45	31.80	-0.74	-2.27%	30.85	32.38	242621	76799	9.45%
2026-03-26	33.79	32.54	-1.02	-3.04%	31.90	33.94	324508	105498	12.64%
2026-03-25	35.46	33.56	-1.52	-4.33%	32.81	36.34	515440	176133	20.07%
2026-03-24	38.02	35.08	-2.13	-5.72%	33.10	38.89	499643	178251	19.46%
2026-03-23	38.75	37.21	-1.80	-4.61%	36.81	41.39	350997	136063	13.67%
2026-03-20	41.92	39.01	-2.91	-6.94%	38.91	42.00	318338	128923	12.40%
2026-03-19	40.01	41.92	0.33	0.79%	40.01	42.75	397085	165589	15.46%
2026-03-18	37.52	41.59	4.99	13.63%	36.51	41.93	527208	209221	20.53%
2026-03-17	38.37	36.60	-1.31	-3.46%	36.50	38.96	201654	75607	7.85%
2026-03-16	38.91	37.91	-0.22	-0.58%	37.41	38.98	184613	70295	7.22%
2026-03-13	40.25	38.13	-2.11	-5.24%	38.00	40.40	287690	112438	11.25%
2026-03-12	42.14	40.24	-1.70	-4.05%	39.79	42.70	344338	141119	13.46%
2026-03-11	43.64	41.94	-1.48	-3.41%	41.58	43.87	371268	157648	14.52%
2026-03-10	41.52	43.42	2.98	7.37%	41.21	46.55	613495	270650	23.99%
2026-03-09	38.03	40.44	1.44	3.69%	36.87	40.67	358961	139501	14.04%