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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 13.68 | 13.87 | 13.60 | 13.77 | +0.15% | 1.42 | 2.56% |
| 2025-06-23 | 13.66 | 13.78 | 13.45 | 13.75 | +1.48% | 1.07 | 1.94% |
| 2025-06-20 | 13.43 | 13.60 | 13.37 | 13.55 | +0.52% | 1.12 | 2.06% |
| 2025-06-19 | 13.86 | 13.92 | 13.47 | 13.48 | -3.30% | 1.78 | 3.25% |
| 2025-06-18 | 13.88 | 14.15 | 13.86 | 13.94 | -0.07% | 1.65 | 2.91% |
| 2025-06-17 | 13.92 | 14.12 | 13.84 | 13.95 | -0.36% | 1.33 | 2.37% |
| 2025-06-16 | 14.20 | 14.20 | 13.64 | 14.00 | -0.64% | 1.63 | 2.88% |
| 2025-06-13 | 14.08 | 14.35 | 13.83 | 14.09 | +0.42% | 2.62 | 4.57% |
| 2025-06-12 | 14.03 | 14.16 | 13.93 | 14.03 | -0.35% | 1.20 | 2.09% |
| 2025-06-11 | 14.12 | 14.20 | 14.04 | 14.08 | -0.14% | 1.37 | 2.39% |
| 2025-06-10 | 14.49 | 14.52 | 13.89 | 14.10 | -2.80% | 2.63 | 4.57% |
| 2025-06-09 | 14.40 | 14.98 | 14.40 | 14.51 | -1.01% | 3.65 | 6.10% |
| 2025-06-06 | 14.74 | 15.36 | 14.51 | 14.65 | +2.49% | 5.25 | 8.65% |
| 2025-06-05 | 14.44 | 14.62 | 14.15 | 14.30 | -1.10% | 1.85 | 3.17% |
| 2025-06-04 | 14.56 | 14.64 | 14.31 | 14.46 | -0.68% | 2.05 | 3.48% |
| 2025-06-03 | 14.12 | 14.99 | 14.09 | 14.56 | +4.11% | 4.06 | 6.85% |
| 2025-05-30 | 14.06 | 14.13 | 13.88 | 13.98 | -0.56% | 1.42 | 2.48% |
| 2025-05-29 | 13.87 | 14.16 | 13.87 | 14.06 | +0.85% | 1.60 | 2.80% |
| 2025-05-28 | 14.35 | 14.42 | 13.89 | 13.94 | -3.30% | 2.47 | 4.30% |
| 2025-05-27 | 14.22 | 14.54 | 14.14 | 14.42 | +2.11% | 2.99 | 5.11% |