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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.92 | 6.95 | 6.90 | 6.95 | 0.00% | 1.90 | 3.24% |
| 2025-05-26 | 6.92 | 6.99 | 6.87 | 6.95 | +0.14% | 2.26 | 3.86% |
| 2025-05-23 | 7.00 | 7.04 | 6.94 | 6.94 | -1.13% | 2.96 | 5.01% |
| 2025-05-22 | 7.04 | 7.08 | 7.00 | 7.02 | -0.84% | 2.59 | 4.36% |
| 2025-05-21 | 7.12 | 7.12 | 7.03 | 7.08 | -0.70% | 3.79 | 6.34% |
| 2025-05-20 | 7.11 | 7.14 | 7.07 | 7.13 | 0.00% | 3.54 | 5.89% |
| 2025-05-19 | 7.11 | 7.21 | 7.10 | 7.13 | +0.14% | 4.55 | 7.53% |
| 2025-05-16 | 7.22 | 7.34 | 7.10 | 7.12 | -1.64% | 7.05 | 11.64% |
| 2025-05-15 | 7.43 | 7.54 | 7.22 | 7.24 | -2.54% | 12.49 | 20.05% |
| 2025-05-14 | 6.96 | 7.66 | 6.95 | 7.43 | +6.39% | 18.33 | 29.85% |
| 2025-05-13 | 7.10 | 7.19 | 6.98 | 6.98 | 0.00% | 6.35 | 10.62% |
| 2025-05-12 | 6.90 | 6.98 | 6.86 | 6.98 | +1.73% | 3.18 | 5.43% |
| 2025-05-09 | 6.97 | 6.97 | 6.84 | 6.86 | -1.56% | 2.92 | 5.01% |
| 2025-05-08 | 6.94 | 6.99 | 6.92 | 6.97 | 0.00% | 3.14 | 5.33% |
| 2025-05-07 | 7.04 | 7.07 | 6.93 | 6.97 | -0.57% | 4.02 | 6.80% |
| 2025-05-06 | 6.85 | 7.01 | 6.84 | 7.01 | +2.76% | 4.47 | 7.60% |