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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.90 | 6.95 | 6.87 | 6.88 | -0.29% | 3.91 | 6.59% |
| 2025-07-22 | 6.90 | 6.91 | 6.83 | 6.90 | +0.15% | 2.22 | 3.76% |
| 2025-07-21 | 6.86 | 6.90 | 6.84 | 6.89 | +0.58% | 2.11 | 3.57% |
| 2025-07-18 | 6.85 | 6.87 | 6.83 | 6.85 | 0.00% | 1.67 | 2.84% |
| 2025-07-17 | 6.86 | 6.86 | 6.81 | 6.85 | 0.00% | 1.42 | 2.42% |
| 2025-07-16 | 6.81 | 6.88 | 6.81 | 6.85 | +0.29% | 1.22 | 2.08% |
| 2025-07-15 | 6.89 | 6.90 | 6.78 | 6.83 | -0.87% | 2.44 | 4.17% |
| 2025-07-14 | 6.88 | 6.93 | 6.87 | 6.89 | -0.14% | 1.91 | 3.22% |
| 2025-07-11 | 6.94 | 6.95 | 6.87 | 6.90 | -0.29% | 2.72 | 4.58% |
| 2025-07-10 | 6.88 | 6.93 | 6.88 | 6.92 | +0.43% | 2.52 | 4.21% |
| 2025-07-09 | 6.89 | 6.93 | 6.87 | 6.89 | -0.14% | 2.74 | 4.59% |
| 2025-07-08 | 6.90 | 6.92 | 6.86 | 6.90 | -0.85% | 4.04 | 6.76% |
| 2025-07-07 | 6.82 | 6.98 | 6.78 | 6.96 | +3.85% | 7.39 | 12.35% |
| 2025-07-04 | 6.69 | 6.77 | 6.69 | 6.70 | -0.15% | 2.05 | 3.52% |
| 2025-07-03 | 6.69 | 6.73 | 6.68 | 6.71 | +0.15% | 1.29 | 2.22% |
| 2025-07-02 | 6.71 | 6.73 | 6.68 | 6.70 | 0.00% | 1.61 | 2.77% |
| 2025-07-01 | 6.67 | 6.71 | 6.64 | 6.70 | +0.45% | 1.65 | 2.86% |
| 2025-06-30 | 6.64 | 6.68 | 6.62 | 6.67 | 0.00% | 2.23 | 3.87% |
| 2025-06-27 | 6.64 | 6.72 | 6.64 | 6.67 | 0.00% | 1.40 | 2.48% |
| 2025-06-26 | 6.72 | 6.72 | 6.66 | 6.67 | -0.74% | 1.92 | 3.39% |