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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 14.19 | 14.47 | 14.12 | 14.23 | 0.00% | 0.71 | 1.24% |
| 2025-11-18 | 14.40 | 14.40 | 14.21 | 14.23 | -1.52% | 0.52 | 0.90% |
| 2025-11-17 | 14.39 | 14.66 | 14.36 | 14.45 | +0.84% | 0.75 | 1.29% |
| 2025-11-14 | 14.32 | 14.47 | 14.26 | 14.33 | -0.21% | 0.57 | 0.97% |
| 2025-11-13 | 14.35 | 14.38 | 14.23 | 14.36 | +0.07% | 0.38 | 0.66% |
| 2025-11-12 | 14.46 | 14.46 | 14.23 | 14.35 | -0.55% | 0.51 | 0.88% |
| 2025-11-11 | 14.37 | 14.51 | 14.35 | 14.43 | +0.42% | 0.44 | 0.76% |
| 2025-11-10 | 14.33 | 14.39 | 14.28 | 14.37 | +0.14% | 0.46 | 0.79% |
| 2025-11-07 | 14.43 | 14.52 | 14.29 | 14.35 | -1.10% | 0.88 | 1.51% |
| 2025-11-06 | 14.47 | 14.65 | 14.42 | 14.51 | +0.55% | 0.77 | 1.30% |
| 2025-11-05 | 14.33 | 14.51 | 14.31 | 14.43 | -0.21% | 0.48 | 0.82% |
| 2025-11-04 | 14.60 | 14.60 | 14.38 | 14.46 | -1.16% | 0.49 | 0.84% |
| 2025-11-03 | 14.51 | 14.63 | 14.41 | 14.63 | +0.83% | 0.56 | 0.96% |
| 2025-10-31 | 14.55 | 14.63 | 14.49 | 14.51 | -0.21% | 0.59 | 1.01% |
| 2025-10-30 | 14.72 | 14.72 | 14.50 | 14.54 | -1.36% | 0.75 | 1.27% |
| 2025-10-29 | 14.90 | 14.92 | 14.58 | 14.74 | -2.12% | 1.14 | 1.92% |
| 2025-10-28 | 14.83 | 15.10 | 14.78 | 15.06 | +1.21% | 1.05 | 1.73% |
| 2025-10-27 | 14.79 | 14.90 | 14.72 | 14.88 | +0.47% | 0.90 | 1.50% |
| 2025-10-24 | 14.54 | 14.97 | 14.54 | 14.81 | +2.07% | 1.21 | 2.03% |
| 2025-10-23 | 14.41 | 14.52 | 14.28 | 14.51 | +0.14% | 0.74 | 1.27% |