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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 15.28 | 15.60 | 15.24 | 15.41 | +0.59% | 0.78 | 1.25% |
| 2026-02-12 | 15.45 | 15.52 | 15.23 | 15.32 | -0.52% | 0.62 | 1.00% |
| 2026-02-11 | 15.55 | 15.55 | 15.35 | 15.40 | -1.03% | 0.91 | 1.46% |
| 2026-02-10 | 15.14 | 15.76 | 15.02 | 15.56 | +2.57% | 1.90 | 3.04% |
| 2026-02-09 | 15.16 | 15.33 | 15.05 | 15.17 | +0.53% | 0.79 | 1.29% |
| 2026-02-06 | 15.19 | 15.32 | 15.00 | 15.09 | -1.57% | 0.88 | 1.44% |
| 2026-02-05 | 15.25 | 15.60 | 15.19 | 15.33 | -0.65% | 0.91 | 1.47% |
| 2026-02-04 | 14.74 | 15.66 | 14.71 | 15.43 | +4.19% | 2.01 | 3.25% |
| 2026-02-03 | 14.49 | 14.87 | 14.46 | 14.81 | +2.63% | 0.72 | 1.22% |
| 2026-02-02 | 14.65 | 14.82 | 14.40 | 14.43 | -1.64% | 0.68 | 1.16% |
| 2026-01-30 | 14.85 | 14.95 | 14.52 | 14.67 | -1.68% | 0.86 | 1.44% |
| 2026-01-29 | 15.17 | 15.23 | 14.90 | 14.92 | -1.78% | 0.91 | 1.50% |
| 2026-01-28 | 15.57 | 15.65 | 15.18 | 15.19 | -2.63% | 0.86 | 1.39% |
| 2026-01-27 | 15.34 | 15.63 | 14.96 | 15.60 | +1.69% | 1.30 | 2.11% |
| 2026-01-26 | 16.03 | 16.07 | 15.28 | 15.34 | -4.54% | 1.88 | 2.99% |
| 2026-01-23 | 16.06 | 16.15 | 15.81 | 16.07 | -0.50% | 1.54 | 2.39% |
| 2026-01-22 | 15.65 | 16.41 | 15.56 | 16.15 | +3.93% | 2.54 | 3.93% |
| 2026-01-21 | 15.60 | 15.80 | 15.45 | 15.54 | -0.32% | 0.89 | 1.41% |
| 2026-01-20 | 15.65 | 16.18 | 15.46 | 15.59 | -0.76% | 1.53 | 2.42% |
| 2026-01-19 | 15.36 | 15.95 | 15.30 | 15.71 | +2.28% | 1.54 | 2.43% |