广联航空（300900）历史行情

以下为广联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
2026-10-02	22.100	21.480	22.170	21.450	-0.620	-2.805%	1,149.69万	2.50亿	4.478%
2026-10-01	22.100	21.480	22.170	21.450	-0.620	-2.805%	1,149.69万	2.50亿	4.478%
2026-09-30	22.100	21.480	22.170	21.450	-0.620	-2.805%	11.50万	0.00亿	0.000%
2026-09-29	21.580	22.100	22.120	21.470	0.430	1.984%	11.75万	0.00亿	0.000%
2026-09-28	22.510	21.670	22.800	21.600	-0.980	-4.327%	9.71万	0.00亿	0.000%
2026-09-27	22.840	22.650	23.450	22.580	-0.190	-0.832%	1,066.94万	2.45亿	4.156%
2026-09-24	22.840	22.650	23.450	22.580	-0.190	-0.832%	10.67万	0.00亿	0.000%
2026-09-23	23.120	22.840	23.210	22.700	-0.400	-1.721%	7.64万	0.00亿	0.000%
2026-09-22	23.710	23.240	23.800	23.110	-0.420	-1.775%	10.63万	0.00亿	0.000%
2026-09-21	23.550	23.660	23.980	23.440	0.090	0.382%	10.25万	0.00亿	0.000%
2026-09-18	23.190	23.570	23.680	23.070	0.590	2.567%	9.34万	0.00亿	0.000%
2026-09-17	23.000	22.980	23.570	22.820	-0.240	-1.034%	8.13万	0.00亿	0.000%
2026-09-16	22.800	23.220	23.450	22.690	0.380	1.664%	8.76万	0.00亿	0.000%
2026-09-15	23.090	22.840	23.270	22.720	-0.210	-0.911%	5.62万	0.00亿	0.000%
2026-09-14	22.910	23.050	23.310	22.600	-0.030	-0.130%	6.70万	0.00亿	0.000%
2026-09-11	22.910	23.080	23.410	22.400	-0.200	-0.859%	9.27万	0.00亿	0.000%
2026-09-10	23.150	23.280	23.690	22.950	-0.190	-0.810%	9.14万	0.00亿	0.000%
2026-09-09	23.460	23.470	23.980	23.360	-0.190	-0.803%	9.82万	0.00亿	0.000%
2026-09-08	23.470	23.660	24.000	23.390	0.110	0.467%	8.49万	0.00亿	0.000%
2026-09-07	23.490	23.550	23.880	23.440	-0.160	-0.675%	9.23万	0.00亿	0.000%
2026-09-04	23.870	23.710	24.440	23.540	-0.040	-0.168%	11.27万	0.00亿	0.000%
2026-09-03	23.870	23.750	24.340	23.530	-0.120	-0.503%	11.99万	0.00亿	0.000%
2026-09-02	24.310	23.870	24.540	23.760	-0.870	-3.517%	18.06万	0.00亿	0.000%
2026-09-01	24.460	24.740	24.860	24.200	0.260	1.062%	14.45万	0.00亿	0.000%
2026-08-31	22.710	24.480	24.570	22.710	1.410	6.112%	19.96万	0.00亿	0.000%
2026-08-28	23.480	23.070	23.670	23.050	-0.200	-0.859%	11.78万	0.00亿	0.000%
2026-08-27	22.270	23.270	23.400	22.000	1.120	5.056%	16.37万	0.00亿	0.000%
2026-08-26	22.410	22.150	22.590	21.840	-0.050	-0.225%	11.73万	0.00亿	0.000%
2026-08-25	21.210	22.200	22.390	21.000	0.640	2.968%	12.83万	0.00亿	0.000%
2026-08-24	22.050	21.560	22.180	21.130	-0.480	-2.178%	15.36万	0.00亿	0.000%
2026-08-21	21.920	22.040	22.290	21.460	0.180	0.823%	15.39万	0.00亿	0.000%
2026-08-20	23.250	21.860	23.310	21.700	-0.820	-3.616%	27.15万	0.00亿	0.000%
2026-08-19	26.200	22.680	26.980	22.530	-2.950	-11.510%	44.01万	0.00亿	0.000%
2026-08-18	25.740	25.630	26.020	25.030	-0.140	-0.543%	15.13万	0.00亿	0.000%
2026-08-17	24.880	25.770	25.830	24.480	1.350	5.528%	16.09万	0.00亿	0.000%
2026-08-14	24.310	24.420	24.630	23.780	0.140	0.577%	11.83万	0.00亿	0.000%
2026-08-13	24.850	24.280	25.450	24.280	-0.400	-1.621%	15.56万	0.00亿	0.000%
2026-08-12	23.710	24.680	24.920	23.610	0.870	3.654%	19.06万	0.00亿	0.000%
2026-08-11	23.630	23.810	24.240	23.400	-1.350	-5.366%	22.03万	0.00亿	0.000%
2026-08-10	25.430	25.160	25.780	24.290	0.100	0.399%	21.02万	0.00亿	0.000%
2026-08-07	24.300	25.060	25.080	23.700	0.880	3.639%	19.43万	0.00亿	0.000%
2026-08-06	23.800	24.180	24.540	23.520	0.240	1.003%	19.20万	0.00亿	0.000%
2026-08-05	23.410	23.940	24.180	23.300	0.600	2.571%	17.03万	0.00亿	0.000%
2026-08-04	22.730	23.340	23.410	22.100	1.060	4.758%	19.14万	0.00亿	0.000%
2026-08-03	21.320	22.280	22.700	21.230	1.200	5.693%	19.68万	0.00亿	0.000%
2026-07-31	20.930	21.080	21.850	20.800	0.880	4.356%	19.61万	0.00亿	0.000%
2026-07-30	21.290	20.200	21.500	20.100	-1.210	-5.652%	14.45万	0.00亿	0.000%
2026-07-29	22.000	21.410	22.200	21.010	-0.620	-2.814%	13.49万	0.00亿	0.000%
2026-07-28	22.770	22.030	23.040	21.900	-0.800	-3.504%	12.33万	0.00亿	0.000%
2026-07-27	21.750	22.830	22.830	21.370	1.060	4.869%	14.82万	0.00亿	0.000%
2026-07-24	22.570	21.770	23.070	21.770	-1.220	-5.307%	16.34万	0.00亿	0.000%
2026-07-23	22.700	22.990	23.570	22.500	0.290	1.278%	17.26万	0.00亿	0.000%
2026-07-22	22.560	22.700	23.650	22.490	-0.590	-2.533%	19.55万	0.00亿	0.000%
2026-07-21	22.870	23.290	23.310	19.600	0.640	2.826%	29.79万	0.00亿	0.000%
2026-07-20	25.320	22.650	25.600	22.030	-1.970	-8.002%	19.79万	0.00亿	0.000%
2026-07-17	27.350	24.620	27.500	24.350	-2.990	-10.829%	20.82万	0.00亿	0.000%
2026-07-16	28.660	27.610	29.360	27.320	-1.780	-6.056%	17.16万	0.00亿	0.000%
2026-07-15	30.740	29.390	31.580	29.150	-2.040	-6.491%	21.02万	0.00亿	0.000%
2026-07-14	34.130	31.430	34.150	30.000	-2.890	-8.421%	31.60万	0.00亿	0.000%
2026-07-13	40.050	34.320	40.250	33.330	-6.910	-16.760%	40.11万	0.00亿	0.000%
2026-07-10	39.400	41.230	46.150	37.720	1.520	3.828%	53.58万	0.00亿	0.000%
2026-07-09	37.950	39.710	39.810	36.700	1.250	3.250%	20.51万	0.00亿	0.000%
2026-07-08	39.240	38.460	40.110	37.860	-0.300	-0.774%	16.53万	0.00亿	0.000%
2026-07-07	40.390	38.760	41.880	38.100	-1.670	-4.131%	20.01万	0.00亿	0.000%
2026-07-06	42.410	40.430	43.860	40.090	-1.040	-2.508%	26.47万	0.00亿	0.000%
2026-07-03	37.700	41.470	42.300	37.500	3.290	8.617%	37.42万	0.00亿	0.000%
2026-07-02	38.420	38.180	40.680	38.070	-0.810	-2.077%	22.10万	0.00亿	0.000%
2026-07-01	38.350	38.990	39.820	37.890	0.420	1.089%	25.51万	0.00亿	0.000%
2026-06-30	37.640	38.570	39.500	37.300	1.470	3.962%	30.47万	0.00亿	0.000%
2026-06-29	36.310	37.100	38.200	35.650	0.800	2.204%	32.19万	0.00亿	0.000%
2026-06-26	32.610	36.300	37.300	32.200	3.090	9.304%	38.38万	0.00亿	0.000%
2026-06-25	34.200	33.210	35.300	33.000	-1.080	-3.150%	19.77万	0.00亿	0.000%
2026-06-24	31.250	34.290	34.480	30.010	2.800	8.892%	33.67万	0.00亿	0.000%
2026-06-23	32.110	31.490	32.480	31.100	-1.310	-3.994%	17.34万	0.00亿	0.000%
2026-06-22	34.880	32.800	35.300	32.200	-2.380	-6.765%	26.08万	0.00亿	0.000%
2026-06-18	33.250	35.180	35.540	32.860	1.330	3.929%	24.48万	0.00亿	0.000%
2026-06-17	32.430	33.850	34.980	32.320	0.950	2.888%	24.80万	0.00亿	0.000%
2026-06-16	33.980	32.900	34.400	32.820	-0.110	-0.333%	20.66万	0.00亿	0.000%
2026-06-15	32.800	33.010	33.500	32.300	0.070	0.213%	14.51万	0.00亿	0.000%
2026-06-12	33.180	32.940	34.770	32.800	0.400	1.229%	19.66万	0.00亿	0.000%
2026-06-11	32.620	32.540	33.420	31.920	-0.350	-1.064%	11.18万	0.00亿	0.000%
2026-06-10	34.010	32.890	34.880	32.390	-1.550	-4.501%	13.93万	0.00亿	0.000%
2026-06-09	33.570	34.440	34.710	32.210	1.280	3.860%	18.40万	0.00亿	0.000%
2026-06-08	33.460	33.160	35.800	33.090	-2.550	-7.141%	16.84万	0.00亿	0.000%
2026-06-05	35.500	35.710	36.840	34.650	0.750	2.145%	24.47万	0.00亿	0.000%
2026-06-04	34.410	34.960	35.260	34.080	-0.140	-0.399%	13.31万	0.00亿	0.000%
2026-06-03	34.000	35.100	36.360	33.700	0.800	2.332%	18.41万	0.00亿	0.000%
2026-06-02	34.400	34.300	34.680	32.470	0.120	0.351%	18.26万	0.00亿	0.000%
2026-06-01	35.110	34.180	35.470	33.900	-1.090	-3.090%	16.40万	0.00亿	0.000%
2026-05-29	38.200	35.270	38.400	34.800	-3.850	-9.842%	27.19万	0.00亿	0.000%
2026-05-28	37.460	39.120	39.480	37.070	2.050	5.530%	26.44万	0.00亿	0.000%
2026-05-27	38.100	37.070	38.540	36.370	-0.400	-1.068%	22.29万	0.00亿	0.000%
2026-05-26	38.000	37.470	38.290	36.340	-0.990	-2.574%	18.72万	0.00亿	0.000%
2026-05-25	40.790	38.460	40.790	37.900	-1.580	-3.946%	21.60万	0.00亿	0.000%
2026-05-22	38.670	40.040	41.000	37.880	1.540	4.000%	20.77万	0.00亿	0.000%
2026-05-21	41.140	38.500	41.940	38.320	-2.400	-5.868%	26.27万	0.00亿	0.000%
2026-05-20	40.560	40.900	41.400	39.860	-0.460	-1.112%	21.53万	0.00亿	0.000%
2026-05-19	41.820	41.360	42.350	40.300	-1.200	-2.820%	24.98万	0.00亿	0.000%
2026-05-18	42.670	42.560	44.600	41.880	-0.290	-0.677%	29.28万	0.00亿	0.000%
2026-05-15	45.390	42.850	45.980	42.360	-3.050	-6.645%	37.66万	0.00亿	0.000%
2026-05-14	51.000	45.900	51.010	45.880	-2.400	-4.969%	50.16万	0.00亿	0.000%
2026-05-13	47.010	48.300	48.890	46.300	0.880	1.856%	31.61万	0.00亿	0.000%
2026-05-12	48.430	47.420	49.180	45.950	-1.780	-3.618%	38.01万	0.00亿	0.000%
2026-05-11	48.000	49.200	50.300	47.570	0.900	1.863%	45.76万	0.00亿	0.000%
2026-05-08	45.850	48.300	49.300	45.390	3.430	7.644%	53.81万	0.00亿	0.000%
2026-05-07	45.120	44.870	45.690	43.600	-0.540	-1.189%	37.15万	0.00亿	0.000%
2026-05-06	44.000	45.410	46.090	43.970	0.960	2.160%	40.03万	0.00亿	0.000%
2026-04-30	42.680	44.450	45.540	42.000	1.770	4.147%	43.08万	0.00亿	0.000%
2026-04-29	41.580	42.680	43.500	41.350	1.190	2.868%	30.79万	0.00亿	0.000%
2026-04-28	42.240	41.490	43.300	40.910	-0.980	-2.308%	29.41万	0.00亿	0.000%
2026-04-27	42.490	42.470	43.310	41.900	-0.550	-1.278%	25.13万	0.00亿	0.000%
2026-04-24	45.220	43.020	45.970	41.950	-2.740	-5.988%	39.32万	0.00亿	0.000%
2026-04-23	47.500	45.760	47.810	44.820	-2.120	-4.428%	44.87万	0.00亿	0.000%
2026-04-22	47.700	47.880	49.960	47.240	-2.620	-5.188%	53.80万	0.00亿	0.000%
2026-04-21	51.010	50.500	51.800	49.590	0.300	0.598%	53.80万	0.00亿	0.000%
2026-04-20	44.930	50.200	52.000	44.500	5.190	11.531%	72.07万	0.00亿	0.000%
2026-04-17	42.870	45.010	45.500	41.800	2.200	5.139%	59.95万	0.00亿	0.000%
2026-04-16	40.570	42.810	44.080	40.060	1.410	3.406%	42.43万	0.00亿	0.000%
2026-04-15	40.670	41.400	45.300	40.380	1.470	3.681%	64.12万	0.00亿	0.000%
2026-04-14	38.560	39.930	40.580	37.360	1.690	4.419%	45.83万	0.00亿	0.000%
2026-04-13	37.170	38.240	38.650	36.600	0.520	1.379%	22.32万	0.00亿	0.000%
2026-04-10	38.590	37.720	40.180	37.710	-0.600	-1.566%	28.53万	0.00亿	0.000%
2026-04-09	38.010	38.320	39.200	37.500	-0.680	-1.744%	27.86万	0.00亿	0.000%
2026-04-08	36.600	39.000	39.500	36.400	3.870	11.016%	38.25万	0.00亿	0.000%
2026-04-07	37.370	35.130	37.500	34.800	0.000	0.000%	30.34万	0.00亿	0.000%
2026-04-03	40.000	37.110	40.380	35.510	0.000	0.000%	38.88万	0.00亿	0.000%
2026-04-02	39.960	40.200	40.790	38.610	0.000	0.000%	37.85万	0.00亿	0.000%
2026-04-01	39.350	40.050	41.600	39.060	0.000	0.000%	48.50万	0.00亿	0.000%