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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.82 | 6.89 | 6.80 | 6.89 | +0.88% | 3.10 | 5.25% |
| 2025-08-19 | 6.87 | 6.88 | 6.80 | 6.83 | -0.29% | 2.08 | 3.54% |
| 2025-08-18 | 6.78 | 6.87 | 6.78 | 6.85 | +1.03% | 3.64 | 6.19% |
| 2025-08-15 | 6.76 | 6.79 | 6.72 | 6.78 | +0.44% | 1.87 | 3.21% |
| 2025-08-14 | 6.78 | 6.84 | 6.74 | 6.75 | -0.15% | 2.72 | 4.66% |
| 2025-08-13 | 6.74 | 6.77 | 6.73 | 6.76 | +0.30% | 1.67 | 2.87% |
| 2025-08-12 | 6.76 | 6.76 | 6.73 | 6.74 | -0.30% | 1.12 | 1.94% |
| 2025-08-11 | 6.74 | 6.76 | 6.72 | 6.76 | +0.30% | 1.28 | 2.21% |
| 2025-08-08 | 6.78 | 6.79 | 6.73 | 6.74 | -0.74% | 1.21 | 2.09% |
| 2025-08-07 | 6.76 | 6.79 | 6.75 | 6.79 | +0.44% | 1.42 | 2.45% |
| 2025-08-06 | 6.76 | 6.77 | 6.73 | 6.76 | -0.15% | 1.22 | 2.10% |
| 2025-08-05 | 6.76 | 6.78 | 6.75 | 6.77 | +0.15% | 1.03 | 1.77% |
| 2025-08-04 | 6.71 | 6.76 | 6.69 | 6.76 | +0.30% | 1.00 | 1.73% |
| 2025-08-01 | 6.70 | 6.78 | 6.70 | 6.74 | +0.45% | 1.26 | 2.18% |
| 2025-07-31 | 6.82 | 6.82 | 6.70 | 6.71 | -1.76% | 2.52 | 4.34% |
| 2025-07-30 | 6.83 | 6.88 | 6.81 | 6.83 | -0.15% | 1.79 | 3.04% |
| 2025-07-29 | 6.87 | 6.87 | 6.80 | 6.84 | -0.44% | 1.81 | 3.08% |
| 2025-07-28 | 6.90 | 6.91 | 6.85 | 6.87 | -0.58% | 2.02 | 3.42% |
| 2025-07-25 | 6.93 | 6.95 | 6.89 | 6.91 | -0.29% | 2.16 | 3.64% |
| 2025-07-24 | 6.86 | 6.93 | 6.85 | 6.93 | +0.73% | 2.89 | 4.88% |