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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.35 | 14.55 | 14.29 | 14.54 | +1.47% | 0.72 | 1.23% |
| 2025-09-15 | 14.39 | 14.48 | 14.33 | 14.33 | -0.62% | 0.60 | 1.04% |
| 2025-09-12 | 14.67 | 14.67 | 14.41 | 14.42 | -1.57% | 0.83 | 1.41% |
| 2025-09-11 | 14.40 | 14.67 | 14.28 | 14.65 | +1.52% | 0.82 | 1.39% |
| 2025-09-10 | 14.38 | 14.63 | 14.32 | 14.43 | +0.49% | 0.69 | 1.18% |
| 2025-09-09 | 14.48 | 14.54 | 14.26 | 14.36 | -0.90% | 0.75 | 1.29% |
| 2025-09-08 | 14.36 | 14.54 | 14.28 | 14.49 | +0.98% | 0.89 | 1.53% |
| 2025-09-05 | 14.23 | 14.40 | 14.11 | 14.35 | +0.91% | 0.88 | 1.52% |
| 2025-09-04 | 14.41 | 14.57 | 13.90 | 14.22 | -1.59% | 1.26 | 2.19% |
| 2025-09-03 | 15.21 | 15.23 | 14.41 | 14.45 | -5.00% | 1.42 | 2.38% |
| 2025-09-02 | 15.53 | 15.57 | 14.86 | 15.21 | -2.06% | 1.57 | 2.56% |
| 2025-09-01 | 15.62 | 15.64 | 15.30 | 15.53 | -0.58% | 1.17 | 1.87% |
| 2025-08-29 | 15.65 | 15.71 | 15.49 | 15.62 | -0.19% | 1.49 | 2.37% |
| 2025-08-28 | 15.55 | 15.79 | 15.00 | 15.65 | +0.38% | 2.19 | 3.51% |
| 2025-08-27 | 16.18 | 16.51 | 15.57 | 15.59 | -3.47% | 2.95 | 4.54% |
| 2025-08-26 | 16.26 | 16.35 | 15.97 | 16.15 | -1.40% | 1.58 | 2.42% |
| 2025-08-25 | 16.39 | 16.48 | 16.07 | 16.38 | -0.06% | 2.52 | 3.84% |
| 2025-08-22 | 16.15 | 16.41 | 15.96 | 16.39 | +1.24% | 2.28 | 3.49% |
| 2025-08-21 | 16.40 | 16.52 | 16.08 | 16.19 | -1.28% | 1.77 | 2.69% |
| 2025-08-20 | 16.07 | 16.48 | 16.01 | 16.40 | +1.80% | 2.14 | 3.25% |