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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 14.62 | 14.69 | 14.45 | 14.49 | -1.09% | 0.80 | 1.35% |
| 2025-10-21 | 14.62 | 14.65 | 14.36 | 14.65 | +1.59% | 0.89 | 1.51% |
| 2025-10-20 | 14.48 | 14.88 | 14.34 | 14.42 | +0.84% | 1.21 | 2.06% |
| 2025-10-17 | 15.20 | 15.20 | 14.30 | 14.30 | -6.35% | 2.27 | 3.83% |
| 2025-10-16 | 15.70 | 16.15 | 15.14 | 15.27 | +3.46% | 3.21 | 5.16% |
| 2025-10-15 | 14.53 | 14.76 | 14.37 | 14.76 | +1.44% | 0.80 | 1.36% |
| 2025-10-14 | 14.76 | 14.91 | 14.51 | 14.55 | -1.15% | 0.93 | 1.57% |
| 2025-10-13 | 14.41 | 14.75 | 14.22 | 14.72 | -0.34% | 0.93 | 1.59% |
| 2025-10-10 | 14.74 | 15.14 | 14.63 | 14.77 | +0.82% | 1.23 | 2.04% |
| 2025-10-09 | 14.59 | 14.72 | 14.38 | 14.65 | +0.48% | 0.99 | 1.69% |
| 2025-09-30 | 14.28 | 14.66 | 14.28 | 14.58 | +1.53% | 0.76 | 1.30% |
| 2025-09-29 | 14.25 | 14.36 | 14.04 | 14.36 | +0.14% | 0.68 | 1.19% |
| 2025-09-26 | 14.29 | 14.58 | 14.17 | 14.34 | +0.49% | 0.76 | 1.30% |
| 2025-09-25 | 14.47 | 14.59 | 14.23 | 14.27 | -1.99% | 0.86 | 1.47% |
| 2025-09-24 | 14.46 | 14.58 | 14.31 | 14.56 | +0.34% | 0.57 | 0.97% |
| 2025-09-23 | 14.78 | 14.80 | 14.20 | 14.51 | -2.22% | 1.12 | 1.92% |
| 2025-09-22 | 14.51 | 14.99 | 14.44 | 14.84 | +2.27% | 1.25 | 2.09% |
| 2025-09-19 | 14.45 | 14.79 | 14.35 | 14.51 | +0.48% | 0.80 | 1.36% |
| 2025-09-18 | 14.60 | 14.83 | 14.33 | 14.44 | -1.03% | 1.02 | 1.72% |
| 2025-09-17 | 14.54 | 14.65 | 14.49 | 14.59 | +0.34% | 0.66 | 1.11% |