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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.26 | 14.29 | 14.09 | 14.17 | -0.63% | 0.44 | 0.77% |
| 2026-04-20 | 14.11 | 14.28 | 14.08 | 14.26 | +0.78% | 0.39 | 0.69% |
| 2026-04-17 | 14.06 | 14.19 | 13.90 | 14.15 | +0.28% | 0.66 | 1.17% |
| 2026-04-16 | 14.20 | 14.25 | 14.05 | 14.11 | -0.63% | 0.78 | 1.36% |
| 2026-04-15 | 14.23 | 14.48 | 14.14 | 14.20 | +0.21% | 0.65 | 1.12% |
| 2026-04-14 | 14.15 | 14.22 | 14.04 | 14.17 | +0.64% | 0.52 | 0.91% |
| 2026-04-13 | 13.96 | 14.14 | 13.91 | 14.08 | +0.50% | 0.40 | 0.70% |
| 2026-04-10 | 13.90 | 14.16 | 13.83 | 14.01 | +0.72% | 0.38 | 0.66% |
| 2026-04-09 | 14.10 | 14.10 | 13.85 | 13.91 | -0.86% | 0.43 | 0.77% |
| 2026-04-08 | 13.75 | 14.05 | 13.75 | 14.03 | +3.24% | 0.50 | 0.90% |
| 2026-04-07 | 13.51 | 13.64 | 13.51 | 13.59 | -0.15% | 0.32 | 0.58% |
| 2026-04-03 | 13.93 | 13.93 | 13.50 | 13.61 | -1.16% | 0.33 | 0.60% |
| 2026-04-02 | 13.85 | 14.04 | 13.70 | 13.77 | -0.94% | 0.43 | 0.77% |
| 2026-04-01 | 13.95 | 14.01 | 13.80 | 13.90 | +0.80% | 0.37 | 0.66% |
| 2026-03-31 | 13.83 | 14.07 | 13.79 | 13.79 | -0.65% | 0.43 | 0.77% |
| 2026-03-30 | 13.70 | 13.95 | 13.67 | 13.88 | +0.14% | 0.42 | 0.76% |
| 2026-03-27 | 13.50 | 13.94 | 13.50 | 13.86 | +1.39% | 0.38 | 0.68% |
| 2026-03-26 | 13.82 | 13.94 | 13.60 | 13.67 | -1.16% | 0.41 | 0.74% |
| 2026-03-25 | 13.54 | 13.88 | 13.54 | 13.83 | +2.37% | 0.58 | 1.05% |
| 2026-03-24 | 13.38 | 13.53 | 13.17 | 13.51 | +2.58% | 0.60 | 1.12% |