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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.32 | 5.33 | 5.30 | 5.33 | +0.19% | 0.54 | 0.67% |
| 2026-04-21 | 5.31 | 5.33 | 5.29 | 5.32 | 0.00% | 0.43 | 0.54% |
| 2026-04-20 | 5.29 | 5.32 | 5.28 | 5.32 | +0.57% | 0.58 | 0.73% |
| 2026-04-17 | 5.32 | 5.33 | 5.28 | 5.29 | -0.56% | 0.52 | 0.65% |
| 2026-04-16 | 5.31 | 5.33 | 5.30 | 5.32 | -0.19% | 0.78 | 0.97% |
| 2026-04-15 | 5.33 | 5.38 | 5.30 | 5.33 | +0.38% | 1.22 | 1.50% |
| 2026-04-14 | 5.32 | 5.33 | 5.28 | 5.31 | +0.38% | 0.68 | 0.84% |
| 2026-04-13 | 5.31 | 5.31 | 5.28 | 5.29 | -0.56% | 0.67 | 0.83% |
| 2026-04-10 | 5.32 | 5.36 | 5.30 | 5.32 | +0.95% | 1.01 | 1.25% |
| 2026-04-09 | 5.32 | 5.33 | 5.26 | 5.27 | -1.50% | 0.95 | 1.18% |
| 2026-04-08 | 5.30 | 5.35 | 5.29 | 5.35 | +2.49% | 1.40 | 1.74% |
| 2026-04-07 | 5.21 | 5.27 | 5.20 | 5.22 | +0.38% | 0.46 | 0.58% |
| 2026-04-03 | 5.26 | 5.28 | 5.20 | 5.20 | -1.52% | 0.77 | 0.97% |
| 2026-04-02 | 5.29 | 5.41 | 5.26 | 5.28 | -0.75% | 1.17 | 1.45% |
| 2026-04-01 | 5.30 | 5.35 | 5.26 | 5.32 | +1.53% | 1.02 | 1.26% |
| 2026-03-31 | 5.28 | 5.35 | 5.23 | 5.24 | -0.76% | 0.85 | 1.06% |
| 2026-03-30 | 5.26 | 5.29 | 5.22 | 5.28 | -0.75% | 0.85 | 1.07% |
| 2026-03-27 | 5.26 | 5.33 | 5.25 | 5.32 | +0.38% | 0.86 | 1.07% |
| 2026-03-26 | 5.35 | 5.40 | 5.28 | 5.30 | -0.93% | 1.00 | 1.23% |
| 2026-03-25 | 5.36 | 5.38 | 5.34 | 5.35 | 0.00% | 1.00 | 1.23% |