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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 13.79 | 13.79 | 13.04 | 13.17 | -6.00% | 0.93 | 1.71% |
| 2026-03-20 | 14.45 | 14.52 | 14.01 | 14.01 | -2.71% | 0.88 | 1.53% |
| 2026-03-19 | 14.87 | 14.94 | 14.34 | 14.40 | -4.00% | 1.02 | 1.73% |
| 2026-03-18 | 14.56 | 15.02 | 14.55 | 15.00 | +2.74% | 0.91 | 1.53% |
| 2026-03-17 | 14.89 | 14.96 | 14.56 | 14.60 | -1.68% | 0.81 | 1.36% |
| 2026-03-16 | 14.73 | 14.85 | 14.60 | 14.85 | +1.57% | 0.75 | 1.26% |
| 2026-03-13 | 14.68 | 14.86 | 14.58 | 14.62 | -1.02% | 0.69 | 1.16% |
| 2026-03-12 | 15.03 | 15.03 | 14.70 | 14.77 | -1.73% | 0.81 | 1.35% |
| 2026-03-11 | 15.33 | 15.33 | 14.98 | 15.03 | -1.38% | 0.77 | 1.27% |
| 2026-03-10 | 14.90 | 15.30 | 14.90 | 15.24 | +2.83% | 0.85 | 1.39% |
| 2026-03-09 | 15.01 | 15.12 | 14.63 | 14.82 | -2.63% | 1.02 | 1.70% |
| 2026-03-06 | 14.94 | 15.44 | 14.84 | 15.22 | +1.74% | 0.79 | 1.28% |
| 2026-03-05 | 15.08 | 15.23 | 14.86 | 14.96 | 0.00% | 0.90 | 1.47% |
| 2026-03-04 | 14.60 | 15.08 | 14.56 | 14.96 | +0.27% | 1.07 | 1.78% |
| 2026-03-03 | 15.79 | 15.97 | 14.92 | 14.92 | -5.87% | 1.82 | 2.94% |
| 2026-03-02 | 16.00 | 16.21 | 15.76 | 15.85 | -0.94% | 1.55 | 2.40% |
| 2026-02-27 | 15.75 | 16.37 | 15.72 | 16.00 | +0.95% | 1.73 | 2.65% |
| 2026-02-26 | 15.58 | 16.09 | 15.48 | 15.85 | +1.99% | 1.57 | 2.45% |
| 2026-02-25 | 15.61 | 15.68 | 15.48 | 15.54 | -0.32% | 0.86 | 1.37% |
| 2026-02-24 | 15.50 | 15.64 | 15.30 | 15.59 | +1.17% | 1.00 | 1.59% |