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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 15.59 | 15.68 | 15.31 | 15.36 | -1.35% | 1.10 | 1.76% |
| 2026-01-15 | 15.60 | 15.82 | 15.50 | 15.57 | -0.57% | 1.10 | 1.74% |
| 2026-01-14 | 15.97 | 16.23 | 15.47 | 15.66 | -1.94% | 2.51 | 3.93% |
| 2026-01-13 | 16.69 | 16.69 | 15.96 | 15.97 | -4.60% | 2.48 | 3.78% |
| 2026-01-12 | 16.58 | 16.88 | 16.51 | 16.74 | +1.21% | 2.96 | 4.39% |
| 2026-01-09 | 16.32 | 17.00 | 16.17 | 16.54 | +1.66% | 3.01 | 4.51% |
| 2026-01-08 | 15.67 | 16.48 | 15.57 | 16.27 | +3.11% | 2.46 | 3.77% |
| 2026-01-07 | 16.00 | 16.00 | 15.73 | 15.78 | -1.68% | 1.40 | 2.19% |
| 2026-01-06 | 15.69 | 16.09 | 15.55 | 16.05 | +2.16% | 2.28 | 3.56% |
| 2026-01-05 | 15.68 | 15.83 | 15.44 | 15.71 | 0.00% | 1.72 | 2.72% |
| 2025-12-31 | 15.45 | 15.81 | 15.45 | 15.71 | +1.68% | 1.76 | 2.79% |
| 2025-12-30 | 15.45 | 15.67 | 15.41 | 15.45 | -0.83% | 1.20 | 1.91% |
| 2025-12-29 | 15.21 | 15.70 | 15.16 | 15.58 | +1.96% | 1.80 | 2.86% |
| 2025-12-26 | 15.55 | 15.55 | 15.15 | 15.28 | -1.67% | 1.45 | 2.34% |
| 2025-12-25 | 15.13 | 15.65 | 15.09 | 15.54 | +2.85% | 1.97 | 3.14% |
| 2025-12-24 | 14.87 | 15.19 | 14.80 | 15.11 | +1.68% | 0.76 | 1.26% |
| 2025-12-23 | 15.23 | 15.23 | 14.81 | 14.86 | -2.43% | 0.85 | 1.40% |
| 2025-12-22 | 15.29 | 15.34 | 15.12 | 15.23 | -0.33% | 0.93 | 1.51% |
| 2025-12-19 | 15.03 | 15.35 | 14.96 | 15.28 | +1.66% | 1.44 | 2.34% |
| 2025-12-18 | 14.74 | 15.21 | 14.70 | 15.03 | +1.35% | 1.04 | 1.71% |