国货航 sz.001391
5.26
+0.57%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.25 | 5.27 | 5.21 | 5.26 | +0.57% | 0.64 | 0.80% |
| 2026-05-22 | 5.26 | 5.26 | 5.20 | 5.23 | -0.57% | 0.71 | 0.89% |
| 2026-05-21 | 5.27 | 5.31 | 5.25 | 5.26 | 0.00% | 0.98 | 1.22% |
| 2026-05-20 | 5.35 | 5.35 | 5.25 | 5.26 | -2.05% | 0.90 | 1.13% |
| 2026-05-19 | 5.34 | 5.39 | 5.30 | 5.37 | 0.00% | 1.19 | 1.46% |
| 2026-05-18 | 5.40 | 5.43 | 5.33 | 5.37 | -0.56% | 1.09 | 1.33% |
| 2026-05-15 | 5.47 | 5.47 | 5.37 | 5.40 | -1.82% | 2.00 | 2.44% |
| 2026-05-14 | 5.32 | 5.63 | 5.27 | 5.50 | +3.38% | 4.83 | 5.81% |
| 2026-05-13 | 5.27 | 5.32 | 5.25 | 5.32 | +0.76% | 0.77 | 0.95% |
| 2026-05-12 | 5.32 | 5.33 | 5.27 | 5.28 | -0.94% | 0.85 | 1.06% |
| 2026-05-11 | 5.35 | 5.35 | 5.29 | 5.33 | -0.19% | 1.12 | 1.39% |
| 2026-05-08 | 5.22 | 5.37 | 5.20 | 5.34 | +2.30% | 2.38 | 2.96% |
| 2026-05-07 | 5.22 | 5.24 | 5.20 | 5.22 | +0.19% | 0.74 | 0.93% |
| 2026-05-06 | 5.22 | 5.22 | 5.20 | 5.21 | +0.19% | 0.71 | 0.90% |
| 2026-04-30 | 5.18 | 5.22 | 5.18 | 5.20 | +0.19% | 0.59 | 0.74% |
| 2026-04-29 | 5.17 | 5.21 | 5.15 | 5.19 | 0.00% | 0.75 | 0.95% |
| 2026-04-28 | 5.26 | 5.28 | 5.16 | 5.19 | -1.52% | 1.11 | 1.41% |
| 2026-04-27 | 5.25 | 5.27 | 5.21 | 5.27 | +0.38% | 0.60 | 0.75% |
| 2026-04-24 | 5.30 | 5.31 | 5.23 | 5.25 | -1.32% | 0.94 | 1.17% |
| 2026-04-23 | 5.32 | 5.33 | 5.29 | 5.32 | -0.19% | 0.65 | 0.80% |