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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 16.30 | 16.30 | 15.97 | 16.11 | -0.68% | 1.63 | 2.50% |
| 2025-08-18 | 16.16 | 16.38 | 16.09 | 16.22 | +0.37% | 1.98 | 3.03% |
| 2025-08-15 | 16.03 | 16.33 | 16.02 | 16.16 | +0.56% | 1.63 | 2.50% |
| 2025-08-14 | 16.79 | 16.88 | 16.06 | 16.07 | -4.91% | 2.73 | 4.14% |
| 2025-08-13 | 16.52 | 17.31 | 16.49 | 16.90 | +2.30% | 2.56 | 3.73% |
| 2025-08-12 | 16.67 | 16.77 | 16.35 | 16.52 | -1.26% | 1.96 | 2.94% |
| 2025-08-11 | 16.25 | 16.90 | 16.19 | 16.73 | +2.76% | 3.08 | 4.61% |
| 2025-08-08 | 15.98 | 16.45 | 15.98 | 16.28 | +1.37% | 2.06 | 3.13% |
| 2025-08-07 | 16.39 | 16.47 | 16.03 | 16.06 | -0.86% | 2.01 | 3.07% |
| 2025-08-06 | 15.84 | 16.44 | 15.81 | 16.20 | +2.02% | 2.88 | 4.41% |
| 2025-08-05 | 15.49 | 15.92 | 15.47 | 15.88 | +2.32% | 2.42 | 3.80% |
| 2025-08-04 | 15.04 | 15.55 | 15.00 | 15.52 | +2.78% | 1.74 | 2.81% |
| 2025-08-01 | 15.28 | 15.38 | 14.97 | 15.10 | -1.56% | 1.61 | 2.64% |
| 2025-07-31 | 15.42 | 15.73 | 15.24 | 15.34 | -1.35% | 1.87 | 3.00% |
| 2025-07-30 | 16.04 | 16.15 | 15.35 | 15.55 | -3.18% | 2.90 | 4.58% |
| 2025-07-29 | 15.68 | 16.06 | 15.55 | 16.06 | +2.10% | 2.53 | 3.96% |
| 2025-07-28 | 15.47 | 15.86 | 15.47 | 15.73 | +1.55% | 2.16 | 3.41% |
| 2025-07-25 | 15.43 | 16.00 | 15.38 | 15.49 | +1.04% | 3.78 | 5.98% |
| 2025-07-24 | 14.80 | 15.40 | 14.78 | 15.33 | +3.16% | 2.53 | 4.14% |
| 2025-07-23 | 15.18 | 15.20 | 14.83 | 14.86 | -2.88% | 2.21 | 3.65% |