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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 14.07 | 14.31 | 14.00 | 14.12 | -0.21% | 1.60 | 2.78% |
| 2025-05-23 | 14.07 | 14.46 | 14.05 | 14.15 | +0.07% | 2.59 | 4.45% |
| 2025-05-22 | 14.05 | 14.63 | 13.94 | 14.14 | 0.00% | 3.47 | 5.95% |
| 2025-05-21 | 14.22 | 14.39 | 14.01 | 14.14 | -1.65% | 3.28 | 5.68% |
| 2025-05-20 | 15.26 | 15.47 | 14.34 | 14.38 | -8.16% | 6.06 | 10.08% |
| 2025-05-19 | 15.85 | 16.10 | 14.99 | 15.66 | +2.53% | 6.77 | 10.75% |
| 2025-05-16 | 14.86 | 15.85 | 14.67 | 15.27 | +2.60% | 6.34 | 10.13% |
| 2025-05-15 | 14.95 | 16.20 | 14.87 | 14.88 | -5.53% | 7.58 | 12.15% |
| 2025-05-14 | 15.65 | 16.34 | 15.35 | 15.75 | +0.44% | 11.00 | 16.94% |
| 2025-05-13 | 16.00 | 16.47 | 15.50 | 15.69 | +4.77% | 14.06 | 21.50% |
| 2025-05-12 | 13.85 | 14.97 | 13.77 | 14.97 | +9.97% | 3.40 | 5.73% |
| 2025-05-09 | 14.03 | 14.07 | 13.38 | 13.61 | -3.03% | 6.58 | 11.77% |
| 2025-05-08 | 12.78 | 14.05 | 12.64 | 14.04 | +9.93% | 7.30 | 13.21% |
| 2025-05-07 | 12.09 | 13.15 | 12.05 | 12.77 | +6.88% | 3.02 | 5.83% |
| 2025-05-06 | 11.70 | 11.96 | 11.70 | 11.95 | +1.77% | 0.55 | 1.13% |