广联航空(300900)股票信息
| 股票代码 | 300900 |
| 股票名称 | 广联航空 |
| 最新价/元 | 20.22 |
| 涨跌额/元 | -3.36 |
| 涨跌幅/% | -14.25 |
| 买入/元 | 20.22 |
| 卖出/元 | 20.23 |
| 昨收/元 | 23.58 |
| 今开/元 | 22.00 |
| 最高/元 | 22.88 |
| 最低/元 | 20.00 |
| 成交量/手 | 264279.89 |
| 成交额/万 | 57510.26 |
| 股净值/元 | 40.44 |
| 市净率 | 4.12 |
| 总市值/万 | 599791.72 |
| 流通值/万 | 440296.31 |
| 换手率/% | 12.14 |
| 入市日期 | 2020-10-29 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
广联航空(300900)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 22.00 | 20.22 | -3.36 | -14.25 | 264279.89 | 57510.26 | 12.14 |
| 2024-10-08 | 23.00 | 23.58 | 3.78 | 19.09 | 358760.09 | 80017.14 | 16.48 |
| 2024-09-30 | 17.80 | 19.80 | 2.63 | 15.32 | 225305.49 | 42292.29 | 10.35 |
| 2024-09-27 | 16.50 | 17.17 | 1.00 | 6.18 | 108054.14 | 18208.02 | 4.96 |
| 2024-09-26 | 15.45 | 16.17 | 0.70 | 4.53 | 85160.93 | 13483.90 | 3.91 |
| 2024-09-25 | 15.55 | 15.47 | 0.00 | 0.00 | 82487.95 | 12906.48 | 3.79 |
| 2024-09-24 | 14.89 | 15.47 | 0.71 | 4.81 | 67092.73 | 10178.22 | 3.08 |
| 2024-09-23 | 14.82 | 14.76 | -0.09 | -0.61 | 25753.40 | 3817.53 | 1.18 |
| 2024-09-20 | 14.99 | 14.85 | -0.11 | -0.74 | 31922.00 | 4735.64 | 1.47 |
| 2024-09-19 | 14.65 | 14.96 | 0.39 | 2.68 | 48805.79 | 7289.54 | 2.24 |
| 2024-09-18 | 14.68 | 14.57 | -0.10 | -0.68 | 29660.20 | 4300.47 | 1.36 |
| 2024-09-13 | 14.98 | 14.67 | -0.25 | -1.68 | 30987.00 | 4596.24 | 1.42 |
| 2024-09-12 | 15.06 | 14.92 | -0.14 | -0.93 | 34469.00 | 5217.45 | 1.58 |
| 2024-09-11 | 15.27 | 15.06 | -0.29 | -1.89 | 44602.20 | 6721.46 | 2.05 |
| 2024-09-10 | 15.65 | 15.35 | -0.22 | -1.41 | 58730.01 | 9035.04 | 2.70 |
| 2024-09-09 | 15.25 | 15.57 | 0.16 | 1.04 | 60665.60 | 9366.21 | 2.79 |
| 2024-09-06 | 16.00 | 15.41 | -0.53 | -3.33 | 84888.40 | 13354.23 | 3.90 |
| 2024-09-05 | 15.30 | 15.94 | 0.76 | 5.01 | 141463.91 | 22405.08 | 6.50 |
| 2024-09-04 | 15.34 | 15.18 | 0.13 | 0.86 | 106227.92 | 16518.79 | 4.88 |
| 2024-09-03 | 14.78 | 15.05 | 0.29 | 1.97 | 55721.00 | 8422.84 | 2.56 |
| 2024-09-02 | 15.25 | 14.76 | -0.56 | -3.66 | 53623.80 | 8047.42 | 2.46 |
| 2024-08-30 | 14.86 | 15.32 | 0.45 | 3.03 | 77420.60 | 11823.31 | 3.56 |
| 2024-08-29 | 14.27 | 14.87 | -0.21 | -1.39 | 84839.00 | 12564.42 | 3.90 |
| 2024-08-28 | 15.15 | 15.08 | 0.01 | 0.07 | 42922.40 | 6528.75 | 1.97 |
| 2024-08-27 | 15.65 | 15.07 | -0.63 | -4.01 | 52992.60 | 8068.39 | 2.43 |
| 2024-08-26 | 15.39 | 15.70 | 0.31 | 2.01 | 55546.40 | 8672.51 | 2.55 |
| 2024-08-23 | 15.61 | 15.39 | -0.14 | -0.90 | 50464.60 | 7761.77 | 2.32 |
| 2024-08-22 | 15.72 | 15.53 | -0.19 | -1.21 | 56973.60 | 8957.07 | 2.62 |
| 2024-08-21 | 15.82 | 15.72 | -0.10 | -0.63 | 33911.40 | 5346.61 | 1.56 |
| 2024-08-20 | 16.26 | 15.82 | -0.39 | -2.41 | 43555.80 | 6939.78 | 2.00 |
| 2024-08-19 | 16.33 | 16.21 | -0.15 | -0.92 | 48805.34 | 7935.58 | 2.24 |
| 2024-08-16 | 16.76 | 16.36 | -0.26 | -1.56 | 57686.20 | 9501.48 | 2.65 |
| 2024-08-15 | 16.60 | 16.62 | -0.08 | -0.48 | 60587.00 | 10082.30 | 2.78 |
| 2024-08-14 | 17.00 | 16.70 | -0.40 | -2.34 | 60231.60 | 10161.92 | 2.77 |
| 2024-08-13 | 16.98 | 17.10 | 0.22 | 1.30 | 64639.20 | 10977.35 | 2.97 |
| 2024-08-12 | 17.58 | 16.88 | -0.53 | -3.04 | 83832.41 | 14219.77 | 3.85 |
| 2024-08-09 | 17.38 | 17.41 | 0.24 | 1.40 | 109799.94 | 19264.19 | 5.04 |
| 2024-08-08 | 18.29 | 17.17 | -1.25 | -6.79 | 167125.79 | 29298.26 | 7.68 |
| 2024-08-07 | 18.80 | 18.42 | 0.13 | 0.71 | 206749.03 | 38590.46 | 9.49 |
| 2024-08-06 | 17.76 | 18.29 | 0.81 | 4.63 | 161218.28 | 29104.99 | 7.40 |
| 2024-08-05 | 17.91 | 17.48 | -0.83 | -4.53 | 160091.07 | 28817.98 | 7.35 |
| 2024-08-02 | 18.44 | 18.31 | -0.26 | -1.40 | 202380.36 | 37765.05 | 9.29 |
| 2024-08-01 | 18.02 | 18.57 | 0.46 | 2.54 | 184032.54 | 34014.42 | 8.45 |
| 2024-07-31 | 17.25 | 18.11 | 0.70 | 4.02 | 184549.80 | 32843.62 | 8.48 |
| 2024-07-30 | 17.50 | 17.41 | -0.30 | -1.69 | 150396.16 | 26272.27 | 6.91 |
| 2024-07-29 | 16.80 | 17.71 | 0.77 | 4.55 | 184054.62 | 31777.51 | 8.45 |
| 2024-07-26 | 15.97 | 16.94 | 1.04 | 6.54 | 140941.04 | 23497.44 | 6.47 |
| 2024-07-25 | 15.33 | 15.90 | 0.30 | 1.92 | 75667.20 | 11957.90 | 3.47 |
| 2024-07-24 | 15.44 | 15.60 | 0.05 | 0.32 | 71051.50 | 11145.09 | 3.26 |
| 2024-07-23 | 16.10 | 15.55 | -0.62 | -3.83 | 56798.80 | 8992.76 | 2.61 |
| 2024-07-22 | 16.12 | 16.17 | 0.06 | 0.37 | 46709.00 | 7566.40 | 2.15 |
| 2024-07-19 | 16.25 | 16.11 | -0.15 | -0.92 | 53360.15 | 8640.44 | 2.45 |
| 2024-07-18 | 16.00 | 16.26 | 0.15 | 0.93 | 76069.80 | 12215.16 | 3.49 |
| 2024-07-17 | 16.73 | 16.11 | -0.57 | -3.42 | 58865.55 | 9561.22 | 2.70 |
| 2024-07-16 | 16.80 | 16.68 | -0.16 | -0.95 | 59449.38 | 9892.51 | 2.73 |
| 2024-07-15 | 17.22 | 16.84 | -0.38 | -2.21 | 48440.50 | 8225.07 | 2.22 |
| 2024-07-12 | 17.20 | 17.22 | -0.14 | -0.81 | 51077.80 | 8816.15 | 2.35 |
| 2024-07-11 | 17.37 | 17.36 | 0.43 | 2.54 | 74651.40 | 12964.53 | 3.43 |
| 2024-07-10 | 16.77 | 16.93 | 0.06 | 0.36 | 59555.68 | 10130.50 | 2.74 |
| 2024-07-09 | 16.49 | 16.87 | 0.32 | 1.93 | 74635.00 | 12454.67 | 3.43 |
| 2024-07-08 | 17.20 | 16.55 | -0.65 | -3.78 | 62697.03 | 10449.98 | 2.88 |
| 2024-07-05 | 17.06 | 17.20 | 0.19 | 1.12 | 57811.30 | 9852.73 | 2.65 |
| 2024-07-04 | 17.47 | 17.01 | -0.54 | -3.08 | 74192.53 | 12813.55 | 3.41 |
| 2024-07-03 | 18.13 | 17.55 | -0.61 | -3.36 | 76486.29 | 13524.53 | 3.51 |
| 2024-07-02 | 18.60 | 18.16 | -0.44 | -2.37 | 70149.00 | 12895.61 | 3.22 |
| 2024-07-01 | 18.45 | 18.60 | -0.13 | -0.69 | 74082.20 | 13670.84 | 3.40 |
| 2024-06-28 | 17.89 | 18.73 | 0.74 | 4.11 | 157567.41 | 29754.21 | 7.23 |
| 2024-06-27 | 18.60 | 17.99 | -0.74 | -3.95 | 71763.60 | 13106.39 | 3.29 |
| 2024-06-26 | 18.27 | 18.73 | 0.21 | 1.13 | 88370.44 | 16226.13 | 4.06 |
| 2024-06-25 | 18.23 | 18.52 | 0.36 | 1.98 | 115019.20 | 21418.61 | 5.28 |
| 2024-06-24 | 26.01 | 25.51 | -0.78 | -2.97 | 81506.64 | 21342.94 | 5.24 |
| 2024-06-21 | 26.60 | 26.29 | 0.42 | 1.62 | 79797.00 | 21214.10 | 5.13 |
| 2024-06-20 | 27.00 | 25.87 | -1.50 | -5.48 | 89714.82 | 23695.67 | 5.76 |
| 2024-06-19 | 26.90 | 27.37 | 0.29 | 1.07 | 122370.24 | 33686.04 | 7.86 |
| 2024-06-18 | 26.48 | 27.08 | 0.65 | 2.46 | 87519.36 | 23597.46 | 5.62 |
| 2024-06-17 | 26.33 | 26.43 | 0.05 | 0.19 | 68497.96 | 18138.99 | 4.40 |
| 2024-06-14 | 26.71 | 26.38 | -0.33 | -1.24 | 60459.00 | 15943.41 | 3.88 |
| 2024-06-13 | 27.00 | 26.71 | -0.39 | -1.44 | 71115.31 | 19017.86 | 4.58 |
| 2024-06-12 | 26.33 | 27.10 | 0.44 | 1.65 | 71604.33 | 19286.15 | 4.61 |
| 2024-06-11 | 26.11 | 26.66 | 0.04 | 0.15 | 63028.16 | 16595.90 | 4.06 |
| 2024-06-07 | 26.46 | 26.62 | 0.49 | 1.88 | 72249.31 | 19099.76 | 4.65 |
| 2024-06-06 | 27.74 | 26.13 | -1.75 | -6.28 | 129802.93 | 34423.64 | 8.35 |
| 2024-06-05 | 28.89 | 27.88 | -1.25 | -4.29 | 96835.09 | 27677.86 | 6.23 |
| 2024-06-04 | 28.93 | 29.13 | -0.33 | -1.12 | 82204.09 | 23838.54 | 5.29 |
| 2024-06-03 | 29.29 | 29.46 | -0.03 | -0.10 | 112199.79 | 33205.95 | 7.22 |
| 2024-05-31 | 28.20 | 29.49 | 1.48 | 5.28 | 138913.09 | 40321.10 | 8.94 |
| 2024-05-30 | 27.94 | 28.01 | -0.12 | -0.43 | 70072.79 | 19719.59 | 4.51 |
| 2024-05-29 | 28.18 | 28.13 | 0.21 | 0.75 | 71243.20 | 20042.25 | 4.59 |
| 2024-05-28 | 28.50 | 27.92 | -0.92 | -3.19 | 95733.49 | 27082.51 | 6.17 |
| 2024-05-27 | 28.39 | 28.84 | 0.09 | 0.31 | 92026.49 | 26155.40 | 5.93 |
| 2024-05-24 | 30.82 | 28.75 | -3.05 | -9.59 | 174434.33 | 51352.53 | 11.24 |
| 2024-05-23 | 32.48 | 31.80 | -0.30 | -0.94 | 165906.01 | 53799.82 | 10.69 |
| 2024-05-22 | 31.87 | 32.10 | 0.19 | 0.60 | 139536.95 | 44482.60 | 8.99 |
| 2024-05-21 | 33.38 | 31.91 | -2.09 | -6.15 | 181538.43 | 58729.38 | 11.69 |
| 2024-05-20 | 32.22 | 34.00 | 1.10 | 3.34 | 249242.60 | 83721.39 | 16.05 |
| 2024-05-17 | 31.58 | 32.90 | 2.09 | 6.78 | 253263.13 | 81697.49 | 16.31 |
| 2024-05-16 | 30.70 | 30.81 | -0.42 | -1.35 | 157634.38 | 49470.91 | 10.15 |
| 2024-05-15 | 29.80 | 31.23 | 1.03 | 3.41 | 176326.46 | 54904.52 | 11.36 |
| 2024-05-14 | 29.88 | 30.20 | 0.47 | 1.58 | 111731.40 | 33370.80 | 7.20 |
| 2024-05-13 | 30.16 | 29.73 | -1.27 | -4.10 | 131567.00 | 39563.74 | 8.47 |
日K线
周K线
月K线
