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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 14.97 | 15.04 | 14.47 | 14.83 | -0.94% | 0.95 | 1.60% |
| 2025-12-16 | 15.34 | 15.34 | 14.80 | 14.97 | -2.03% | 1.15 | 1.89% |
| 2025-12-15 | 14.85 | 15.35 | 14.81 | 15.28 | +2.34% | 1.69 | 2.77% |
| 2025-12-12 | 15.01 | 15.28 | 14.90 | 14.93 | -0.53% | 1.43 | 2.35% |
| 2025-12-11 | 15.20 | 15.30 | 14.98 | 15.01 | -1.57% | 1.23 | 2.01% |
| 2025-12-10 | 15.12 | 15.40 | 15.00 | 15.25 | +0.73% | 1.64 | 2.66% |
| 2025-12-09 | 14.81 | 15.25 | 14.78 | 15.14 | +1.14% | 1.38 | 2.26% |
| 2025-12-08 | 14.60 | 15.32 | 14.60 | 14.97 | +2.53% | 1.79 | 2.96% |
| 2025-12-05 | 14.40 | 14.61 | 14.29 | 14.60 | +1.11% | 0.83 | 1.42% |
| 2025-12-04 | 14.39 | 14.58 | 14.25 | 14.44 | +0.70% | 0.70 | 1.20% |
| 2025-12-03 | 14.37 | 14.48 | 14.22 | 14.34 | -0.14% | 0.47 | 0.82% |
| 2025-12-02 | 14.34 | 14.40 | 14.26 | 14.36 | -0.07% | 0.30 | 0.52% |
| 2025-12-01 | 14.24 | 14.45 | 14.22 | 14.37 | +0.91% | 0.44 | 0.75% |
| 2025-11-28 | 14.18 | 14.27 | 14.13 | 14.24 | +0.49% | 0.26 | 0.46% |
| 2025-11-27 | 14.14 | 14.23 | 14.11 | 14.17 | -0.07% | 0.28 | 0.49% |
| 2025-11-26 | 14.52 | 14.52 | 14.17 | 14.18 | -2.68% | 0.78 | 1.35% |
| 2025-11-25 | 14.35 | 14.68 | 14.30 | 14.57 | +1.25% | 0.88 | 1.51% |
| 2025-11-24 | 14.18 | 14.43 | 14.09 | 14.39 | +2.20% | 0.76 | 1.31% |
| 2025-11-21 | 14.10 | 14.27 | 13.93 | 14.08 | -1.12% | 0.67 | 1.18% |
| 2025-11-20 | 14.23 | 14.28 | 14.19 | 14.24 | +0.07% | 0.33 | 0.58% |