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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.08 | 15.43 | 15.05 | 15.30 | +0.72% | 2.65 | 4.29% |
| 2025-07-21 | 15.00 | 15.20 | 14.93 | 15.19 | +0.80% | 2.01 | 3.29% |
| 2025-07-18 | 14.99 | 15.14 | 14.84 | 15.07 | +0.53% | 2.10 | 3.47% |
| 2025-07-17 | 14.66 | 15.10 | 14.56 | 14.99 | +2.39% | 2.38 | 3.96% |
| 2025-07-16 | 14.62 | 14.74 | 14.54 | 14.64 | -0.14% | 1.05 | 1.77% |
| 2025-07-15 | 14.86 | 14.89 | 14.45 | 14.66 | -1.35% | 1.77 | 3.00% |
| 2025-07-14 | 14.80 | 15.01 | 14.80 | 14.86 | -0.34% | 1.92 | 3.18% |
| 2025-07-11 | 14.96 | 15.20 | 14.70 | 14.91 | +0.47% | 3.97 | 6.59% |
| 2025-07-10 | 14.89 | 14.94 | 14.50 | 14.84 | -0.87% | 4.41 | 7.38% |
| 2025-07-09 | 14.19 | 15.53 | 14.19 | 14.97 | +6.02% | 7.29 | 11.94% |
| 2025-07-08 | 14.15 | 14.15 | 14.04 | 14.12 | -0.07% | 0.90 | 1.58% |
| 2025-07-07 | 14.01 | 14.13 | 13.93 | 14.13 | +0.64% | 0.76 | 1.34% |
| 2025-07-04 | 14.29 | 14.29 | 14.01 | 14.04 | -1.75% | 1.30 | 2.27% |
| 2025-07-03 | 14.28 | 14.55 | 14.20 | 14.29 | +0.14% | 1.14 | 1.97% |
| 2025-07-02 | 14.54 | 14.54 | 14.18 | 14.27 | -2.06% | 1.67 | 2.87% |
| 2025-07-01 | 14.80 | 14.85 | 14.46 | 14.57 | -1.49% | 2.60 | 4.41% |
| 2025-06-30 | 14.22 | 14.85 | 14.16 | 14.79 | +4.01% | 4.08 | 6.88% |
| 2025-06-27 | 14.02 | 14.42 | 14.02 | 14.22 | +1.43% | 2.13 | 3.70% |
| 2025-06-26 | 14.00 | 14.32 | 13.97 | 14.02 | -0.14% | 1.94 | 3.40% |
| 2025-06-25 | 13.75 | 14.10 | 13.74 | 14.04 | +1.96% | 1.81 | 3.19% |