贵航股份 sh.600523

12.83 +1.10%
2026-05-22
上海证券交易所
近期走势
K线 MA13 MA34 MA55 BOLL
最近交易记录
日期 开盘 最高 最低 收盘 涨跌幅 成交额(亿) 换手率
2026-05-22 12.79 12.99 12.61 12.83 +1.10% 0.66 1.27%
2026-05-21 12.92 13.15 12.67 12.69 -2.01% 0.59 1.13%
2026-05-20 13.23 13.23 12.90 12.95 -2.34% 0.65 1.23%
2026-05-19 13.20 13.39 13.05 13.26 -0.08% 0.55 1.04%
2026-05-18 13.32 13.44 13.15 13.27 -0.90% 0.50 0.93%
2026-05-15 13.42 13.61 13.30 13.39 0.00% 0.45 0.84%
2026-05-14 13.90 13.90 13.38 13.39 -3.32% 0.76 1.38%
2026-05-13 13.67 13.98 13.58 13.85 +0.80% 0.77 1.38%
2026-05-12 13.88 13.92 13.54 13.74 -1.01% 0.70 1.26%
2026-05-11 13.98 14.02 13.72 13.88 -0.72% 0.89 1.60%
2026-05-08 13.56 14.00 13.52 13.98 +2.95% 0.97 1.74%
2026-05-07 13.71 13.79 13.56 13.58 -0.95% 0.78 1.42%
2026-05-06 13.70 13.83 13.66 13.71 +0.07% 0.85 1.53%
2026-04-30 13.70 13.84 13.55 13.70 +0.29% 0.40 0.73%
2026-04-29 13.50 13.73 13.46 13.66 +1.04% 0.35 0.63%
2026-04-28 13.80 13.89 13.45 13.52 -2.73% 0.60 1.10%
2026-04-27 13.77 13.92 13.59 13.90 +1.61% 0.55 0.98%
2026-04-24 13.86 13.94 13.62 13.68 -1.51% 0.51 0.91%
2026-04-23 14.00 14.13 13.86 13.89 -1.21% 0.47 0.84%
2026-04-22 14.06 14.17 14.04 14.06 -0.78% 0.43 0.75%