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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.71 | 6.72 | 6.66 | 6.72 | +0.15% | 1.92 | 3.39% |
| 2025-06-24 | 6.66 | 6.72 | 6.65 | 6.71 | +0.89% | 1.70 | 3.00% |
| 2025-06-23 | 6.63 | 6.67 | 6.59 | 6.65 | 0.00% | 1.28 | 2.28% |
| 2025-06-20 | 6.60 | 6.65 | 6.59 | 6.65 | +0.75% | 1.47 | 2.63% |
| 2025-06-19 | 6.75 | 6.76 | 6.59 | 6.60 | -2.63% | 2.35 | 4.16% |
| 2025-06-18 | 6.75 | 6.79 | 6.64 | 6.78 | +0.29% | 2.76 | 4.87% |
| 2025-06-17 | 6.79 | 6.81 | 6.75 | 6.76 | -0.44% | 1.79 | 3.12% |
| 2025-06-16 | 6.77 | 6.81 | 6.75 | 6.79 | -0.58% | 2.23 | 3.88% |
| 2025-06-13 | 6.97 | 6.98 | 6.83 | 6.83 | -2.55% | 5.85 | 10.04% |
| 2025-06-12 | 6.99 | 7.02 | 6.95 | 7.01 | +0.14% | 2.94 | 4.98% |
| 2025-06-11 | 6.97 | 7.03 | 6.95 | 7.00 | +0.28% | 2.71 | 4.57% |
| 2025-06-10 | 7.01 | 7.02 | 6.90 | 6.98 | -0.42% | 2.75 | 4.67% |
| 2025-06-09 | 6.96 | 7.02 | 6.94 | 7.01 | +0.71% | 2.75 | 4.65% |
| 2025-06-06 | 6.96 | 6.99 | 6.94 | 6.96 | -0.14% | 2.00 | 3.40% |
| 2025-06-05 | 7.00 | 7.01 | 6.94 | 6.97 | -0.42% | 2.36 | 4.00% |
| 2025-06-04 | 7.00 | 7.03 | 6.93 | 7.00 | 0.00% | 2.87 | 4.85% |
| 2025-06-03 | 7.03 | 7.06 | 6.99 | 7.00 | -0.42% | 3.46 | 5.82% |
| 2025-05-30 | 6.98 | 7.04 | 6.94 | 7.03 | +0.57% | 3.09 | 5.22% |
| 2025-05-29 | 6.89 | 7.00 | 6.88 | 6.99 | +0.71% | 2.67 | 4.54% |
| 2025-05-28 | 6.94 | 7.03 | 6.93 | 6.94 | -0.14% | 2.61 | 4.42% |