炼石航空（000697）历史行情

以下为炼石航空近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-21	9.210	8.830	9.300	8.770	-0.380	-4.126%	10.69万	0.00亿	0.000%
2026-10-20	9.130	9.210	9.220	9.070	0.080	0.876%	5.34万	0.00亿	0.000%
2026-10-19	9.130	9.130	9.220	8.900	0.020	0.220%	9.58万	0.00亿	0.000%
2026-10-16	8.920	9.110	9.360	8.920	0.230	2.590%	11.16万	0.00亿	0.000%
2026-10-15	8.930	8.880	9.100	8.790	-0.250	-2.738%	9.60万	0.00亿	0.000%
2026-10-14	9.410	9.130	9.490	9.100	-0.330	-3.488%	10.55万	0.00亿	0.000%
2026-10-13	8.960	9.460	9.620	8.820	0.490	5.463%	17.23万	0.00亿	0.000%
2026-10-12	9.250	8.970	9.250	8.910	-0.290	-3.132%	6.23万	0.00亿	0.000%
2026-10-09	9.450	9.260	9.490	8.890	-0.140	-1.489%	12.98万	0.00亿	0.000%
2026-10-08	9.210	9.400	9.410	9.140	0.240	2.620%	8.70万	0.00亿	0.000%
2026-10-07	9.400	9.160	9.410	9.050	0.020	0.219%	638.75万	0.58亿	0.978%
2026-10-06	9.400	9.160	9.410	9.050	0.020	0.219%	638.75万	0.58亿	0.978%
2026-10-05	9.400	9.160	9.410	9.050	0.020	0.219%	638.75万	0.58亿	0.978%
2026-10-02	9.400	9.160	9.410	9.050	0.020	0.219%	638.75万	0.58亿	0.978%
2026-10-01	9.400	9.160	9.410	9.050	0.020	0.219%	638.75万	0.58亿	0.978%
2026-09-30	9.400	9.160	9.410	9.050	0.020	0.219%	6.39万	0.00亿	0.000%
2026-09-29	9.070	9.140	9.270	8.990	0.160	1.782%	7.64万	0.00亿	0.000%
2026-09-28	8.900	8.980	9.170	8.890	0.070	0.786%	7.29万	0.00亿	0.000%
2026-09-27	9.080	8.910	9.170	8.900	-0.160	-1.764%	443.22万	0.40亿	0.679%
2026-09-24	9.080	8.910	9.170	8.900	-0.160	-1.764%	4.43万	0.00亿	0.000%
2026-09-23	9.130	9.070	9.180	9.020	-0.050	-0.548%	5.10万	0.00亿	0.000%
2026-09-22	9.230	9.120	9.270	9.100	-0.130	-1.405%	4.53万	0.00亿	0.000%
2026-09-21	9.060	9.250	9.310	9.010	0.240	2.664%	6.02万	0.00亿	0.000%
2026-09-18	8.870	9.010	9.140	8.850	0.210	2.386%	5.48万	0.00亿	0.000%
2026-09-17	8.810	8.800	8.860	8.650	-0.030	-0.340%	4.19万	0.00亿	0.000%
2026-09-16	8.750	8.830	8.840	8.690	0.080	0.914%	3.84万	0.00亿	0.000%
2026-09-15	8.900	8.750	8.960	8.730	-0.150	-1.685%	5.67万	0.00亿	0.000%
2026-09-14	9.160	8.900	9.170	8.850	-0.250	-2.732%	8.20万	0.00亿	0.000%
2026-09-11	9.210	9.150	9.330	9.070	-0.130	-1.401%	6.87万	0.00亿	0.000%
2026-09-10	9.380	9.280	9.470	9.250	-0.150	-1.591%	6.70万	0.00亿	0.000%
2026-09-09	9.280	9.430	9.540	9.220	0.150	1.616%	9.10万	0.00亿	0.000%
2026-09-08	9.090	9.280	9.290	9.050	0.160	1.754%	6.27万	0.00亿	0.000%
2026-09-07	9.080	9.120	9.170	8.940	-0.050	-0.545%	7.57万	0.00亿	0.000%
2026-09-04	9.120	9.170	9.320	8.900	0.240	2.688%	11.64万	0.00亿	0.000%
2026-09-03	9.120	8.930	9.180	8.900	-0.120	-1.326%	11.28万	0.00亿	0.000%
2026-09-02	8.620	9.050	9.140	8.620	0.300	3.429%	17.67万	0.00亿	0.000%
2026-09-01	8.680	8.750	8.800	8.550	-0.060	-0.681%	6.82万	0.00亿	0.000%
2026-08-31	8.540	8.810	9.100	8.540	0.260	3.041%	10.55万	0.00亿	0.000%
2026-08-28	8.520	8.550	8.630	8.480	0.080	0.945%	5.82万	0.00亿	0.000%
2026-08-27	8.300	8.470	8.510	8.250	0.170	2.048%	6.44万	0.00亿	0.000%
2026-08-26	8.290	8.300	8.390	8.240	0.020	0.242%	5.70万	0.00亿	0.000%
2026-08-25	8.220	8.280	8.330	8.150	-0.060	-0.719%	4.85万	0.00亿	0.000%
2026-08-24	8.150	8.340	8.400	8.080	0.160	1.956%	6.95万	0.00亿	0.000%
2026-08-21	8.150	8.180	8.330	8.040	0.080	0.988%	6.14万	0.00亿	0.000%
2026-08-20	8.190	8.100	8.210	8.060	0.010	0.124%	5.01万	0.00亿	0.000%
2026-08-19	8.550	8.090	8.590	8.070	-0.420	-4.935%	9.42万	0.00亿	0.000%
2026-08-18	8.650	8.510	8.700	8.500	-0.200	-2.296%	6.61万	0.00亿	0.000%
2026-08-17	8.580	8.710	8.720	8.520	0.110	1.279%	6.45万	0.00亿	0.000%
2026-08-14	8.760	8.600	8.760	8.480	-0.130	-1.489%	8.40万	0.00亿	0.000%
2026-08-13	8.880	8.730	8.950	8.700	-0.160	-1.800%	5.22万	0.00亿	0.000%
2026-08-12	8.930	8.890	8.980	8.850	0.020	0.225%	4.42万	0.00亿	0.000%
2026-08-11	8.900	8.870	8.980	8.700	-0.140	-1.554%	7.37万	0.00亿	0.000%
2026-08-10	8.630	9.010	9.030	8.560	0.400	4.646%	11.35万	0.00亿	0.000%
2026-08-07	8.680	8.610	8.680	8.500	-0.060	-0.692%	6.32万	0.00亿	0.000%
2026-08-06	8.630	8.670	8.850	8.490	0.120	1.404%	7.11万	0.00亿	0.000%
2026-08-05	8.450	8.550	8.700	8.450	0.040	0.470%	7.30万	0.00亿	0.000%
2026-08-04	8.350	8.510	8.530	8.300	0.160	1.916%	6.23万	0.00亿	0.000%
2026-08-03	8.240	8.350	8.380	8.120	0.120	1.458%	5.59万	0.00亿	0.000%
2026-07-31	8.100	8.230	8.320	8.090	0.100	1.230%	6.11万	0.00亿	0.000%
2026-07-30	8.500	8.130	8.530	8.080	-0.330	-3.901%	8.40万	0.00亿	0.000%
2026-07-29	8.500	8.460	8.500	8.280	-0.010	-0.118%	6.36万	0.00亿	0.000%
2026-07-28	8.300	8.470	8.540	8.280	0.020	0.237%	8.05万	0.00亿	0.000%
2026-07-27	8.000	8.450	8.490	7.960	0.430	5.362%	12.29万	0.00亿	0.000%
2026-07-24	7.990	8.020	8.180	7.860	0.000	0.000%	8.81万	0.00亿	0.000%
2026-07-23	7.760	8.020	8.030	7.740	0.260	3.351%	7.83万	0.00亿	0.000%
2026-07-22	7.810	7.760	7.950	7.700	-0.060	-0.767%	8.43万	0.00亿	0.000%
2026-07-21	7.730	7.820	7.850	7.210	0.090	1.164%	13.60万	0.00亿	0.000%
2026-07-20	7.990	7.730	8.140	7.550	-0.250	-3.133%	10.98万	0.00亿	0.000%
2026-07-17	8.270	7.980	8.310	7.870	-0.310	-3.739%	11.73万	0.00亿	0.000%
2026-07-16	8.330	8.290	8.430	8.200	-0.110	-1.310%	7.97万	0.00亿	0.000%
2026-07-15	8.380	8.400	8.580	8.340	-0.130	-1.524%	8.07万	0.00亿	0.000%
2026-07-14	8.410	8.530	8.560	8.260	0.180	2.156%	10.56万	0.00亿	0.000%
2026-07-13	8.990	8.350	8.990	8.350	-0.660	-7.325%	13.38万	0.00亿	0.000%
2026-07-10	9.100	9.010	9.350	8.950	-0.070	-0.771%	12.87万	0.00亿	0.000%
2026-07-09	9.120	9.080	9.200	8.850	-0.030	-0.329%	11.47万	0.00亿	0.000%
2026-07-08	9.500	9.110	9.510	9.110	-0.400	-4.206%	10.08万	0.00亿	0.000%
2026-07-07	9.720	9.510	9.730	9.420	-0.100	-1.041%	9.57万	0.00亿	0.000%
2026-07-06	10.070	9.610	10.070	9.550	-0.440	-4.378%	15.77万	0.00亿	0.000%
2026-07-03	10.050	10.050	10.300	10.000	0.040	0.400%	10.66万	0.00亿	0.000%
2026-07-02	10.000	10.010	10.280	9.930	-0.060	-0.596%	12.18万	0.00亿	0.000%
2026-07-01	10.480	10.070	10.490	9.960	-0.310	-2.987%	16.53万	0.00亿	0.000%
2026-06-30	10.320	10.380	10.500	10.190	0.050	0.484%	12.93万	0.00亿	0.000%
2026-06-29	10.320	10.330	10.590	10.110	0.010	0.097%	13.20万	0.00亿	0.000%
2026-06-26	10.500	10.320	10.580	10.220	-0.220	-2.087%	10.67万	0.00亿	0.000%
2026-06-25	10.750	10.540	10.940	10.450	-0.180	-1.679%	10.60万	0.00亿	0.000%
2026-06-24	10.990	10.720	11.010	10.400	-0.360	-3.249%	15.13万	0.00亿	0.000%
2026-06-23	11.100	11.080	11.440	10.980	-0.010	-0.090%	13.82万	0.00亿	0.000%
2026-06-22	11.500	11.090	11.500	10.890	-0.410	-3.565%	20.51万	0.00亿	0.000%
2026-06-18	11.930	11.500	12.340	11.390	-0.340	-2.872%	34.14万	0.00亿	0.000%
2026-06-17	11.800	11.840	12.010	11.650	0.050	0.424%	17.85万	0.00亿	0.000%
2026-06-16	11.020	11.790	12.050	10.800	0.840	7.671%	30.66万	0.00亿	0.000%
2026-06-15	10.660	10.950	11.300	10.500	0.240	2.241%	16.75万	0.00亿	0.000%
2026-06-12	10.910	10.710	11.340	10.660	-0.220	-2.013%	19.87万	0.00亿	0.000%
2026-06-11	10.250	10.930	11.250	10.110	0.630	6.117%	25.07万	0.00亿	0.000%
2026-06-10	10.330	10.300	10.450	9.930	-0.050	-0.483%	15.66万	0.00亿	0.000%
2026-06-09	10.830	10.350	10.850	10.280	-0.360	-3.361%	15.92万	0.00亿	0.000%
2026-06-08	10.800	10.710	11.450	10.630	-0.420	-3.774%	15.09万	0.00亿	0.000%
2026-06-05	11.200	11.130	11.410	10.980	-0.050	-0.447%	12.98万	0.00亿	0.000%
2026-06-04	11.500	11.180	11.500	11.050	-0.410	-3.538%	15.49万	0.00亿	0.000%
2026-06-03	12.000	11.590	12.130	11.450	-0.310	-2.605%	17.97万	0.00亿	0.000%
2026-06-02	11.800	11.900	12.040	11.270	0.000	0.000%	19.52万	0.00亿	0.000%
2026-06-01	11.710	11.900	12.330	11.710	0.130	1.105%	18.36万	0.00亿	0.000%
2026-05-29	12.590	11.770	12.590	11.620	-0.820	-6.513%	25.81万	0.00亿	0.000%
2026-05-28	12.230	12.590	12.770	12.150	0.420	3.451%	21.46万	0.00亿	0.000%
2026-05-27	12.740	12.170	12.870	12.070	-0.570	-4.474%	23.73万	0.00亿	0.000%
2026-05-26	12.930	12.740	13.280	12.500	-0.320	-2.450%	35.13万	0.00亿	0.000%
2026-05-25	12.110	13.060	13.260	12.110	1.010	8.382%	50.88万	0.00亿	0.000%
2026-05-22	11.770	12.050	12.170	11.560	0.320	2.728%	17.84万	0.00亿	0.000%
2026-05-21	12.050	11.730	12.340	11.680	-0.150	-1.263%	18.52万	0.00亿	0.000%
2026-05-20	11.680	11.880	11.970	11.510	0.100	0.849%	15.09万	0.00亿	0.000%
2026-05-19	11.980	11.780	12.020	11.180	-0.100	-0.842%	30.44万	0.00亿	0.000%
2026-05-18	12.690	11.880	12.800	11.810	-1.070	-8.263%	38.69万	0.00亿	0.000%
2026-05-15	12.090	12.950	12.980	12.090	0.600	4.858%	37.54万	0.00亿	0.000%
2026-05-14	11.990	12.350	12.470	11.910	0.360	3.003%	27.17万	0.00亿	0.000%
2026-05-13	12.240	11.990	12.340	11.920	-0.180	-1.479%	21.49万	0.00亿	0.000%
2026-05-12	12.450	12.170	12.580	12.090	-0.150	-1.218%	24.95万	0.00亿	0.000%
2026-05-11	12.370	12.320	12.690	12.140	-0.260	-2.067%	38.81万	0.00亿	0.000%
2026-05-08	11.770	12.580	12.940	11.580	0.820	6.973%	54.59万	0.00亿	0.000%
2026-05-07	10.690	11.760	11.760	10.660	1.070	10.009%	22.07万	0.00亿	0.000%
2026-05-06	10.180	10.690	11.050	10.150	0.520	5.113%	36.31万	0.00亿	0.000%
2026-04-29	9.960	10.170	10.200	9.900	0.160	1.598%	7.38万	0.00亿	0.000%
2026-04-28	10.150	10.010	10.210	9.980	0.030	0.301%	7.06万	0.00亿	0.000%
2026-04-27	10.050	9.980	10.130	9.980	-0.150	-1.481%	5.02万	0.00亿	0.000%
2026-04-24	9.990	10.130	10.150	9.850	0.000	0.000%	6.05万	0.00亿	0.000%
2026-04-23	10.150	9.990	10.230	9.990	-0.180	-1.770%	5.52万	0.00亿	0.000%
2026-04-22	10.030	10.170	10.200	9.960	0.000	0.000%	6.59万	0.00亿	0.000%
2026-04-21	10.280	10.110	10.290	10.050	-0.170	-1.654%	5.84万	0.00亿	0.000%
2026-04-20	10.170	10.280	10.360	10.040	0.000	0.000%	6.64万	0.00亿	0.000%
2026-04-17	10.050	10.180	10.300	10.010	0.000	0.000%	6.12万	0.00亿	0.000%
2026-04-16	9.980	10.060	10.110	9.970	0.080	0.800%	4.47万	0.45亿	0.680%
2026-04-15	10.120	9.980	10.120	9.920	0.000	0.000%	7.69万	0.00亿	0.000%
2026-04-14	9.870	10.190	10.220	9.830	0.320	3.242%	8.43万	0.00亿	0.000%
2026-04-13	9.870	9.870	10.080	9.810	0.000	0.000%	6.82万	0.00亿	0.000%
2026-04-10	9.910	9.870	9.980	9.830	0.000	0.000%	5.15万	0.00亿	0.000%
2026-04-09	9.610	9.880	10.060	9.570	0.000	0.000%	9.69万	0.00亿	0.000%
2026-04-08	9.490	9.680	9.680	9.490	0.000	0.000%	4.78万	0.00亿	0.000%
2026-04-07	9.210	9.420	9.420	9.170	0.000	0.000%	3.60万	0.00亿	0.000%
2026-04-03	9.350	9.210	9.390	9.130	0.000	0.000%	4.47万	0.00亿	0.000%
2026-04-02	9.380	9.350	9.460	9.240	0.000	0.000%	4.18万	0.00亿	0.000%
2026-04-01	9.390	9.380	9.490	9.280	0.000	0.000%	4.83万	0.00亿	0.000%