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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.28 | 5.36 | 5.24 | 5.35 | +2.10% | 1.12 | 1.39% |
| 2026-03-23 | 5.43 | 5.43 | 5.21 | 5.24 | -4.73% | 1.59 | 1.97% |
| 2026-03-20 | 5.56 | 5.58 | 5.48 | 5.50 | -1.08% | 1.18 | 1.41% |
| 2026-03-19 | 5.65 | 5.66 | 5.55 | 5.56 | -2.11% | 1.45 | 1.70% |
| 2026-03-18 | 5.73 | 5.74 | 5.65 | 5.68 | -0.87% | 1.27 | 1.47% |
| 2026-03-17 | 5.71 | 5.76 | 5.70 | 5.73 | +0.53% | 1.43 | 1.64% |
| 2026-03-16 | 5.71 | 5.72 | 5.68 | 5.70 | 0.00% | 0.86 | 0.99% |
| 2026-03-13 | 5.68 | 5.73 | 5.66 | 5.70 | 0.00% | 0.89 | 1.03% |
| 2026-03-12 | 5.70 | 5.72 | 5.68 | 5.70 | -0.18% | 0.93 | 1.08% |
| 2026-03-11 | 5.73 | 5.74 | 5.70 | 5.71 | -0.17% | 0.71 | 0.82% |
| 2026-03-10 | 5.71 | 5.73 | 5.70 | 5.72 | +0.53% | 0.65 | 0.74% |
| 2026-03-09 | 5.73 | 5.77 | 5.64 | 5.69 | -1.56% | 1.50 | 1.73% |
| 2026-03-06 | 5.71 | 5.79 | 5.71 | 5.78 | +0.70% | 0.78 | 0.89% |
| 2026-03-05 | 5.74 | 5.76 | 5.72 | 5.74 | +0.53% | 0.78 | 0.89% |
| 2026-03-04 | 5.80 | 5.80 | 5.68 | 5.71 | -1.89% | 1.54 | 1.78% |
| 2026-03-03 | 5.82 | 5.86 | 5.80 | 5.82 | -0.17% | 1.47 | 1.66% |
| 2026-03-02 | 5.96 | 5.96 | 5.80 | 5.83 | -2.67% | 2.96 | 3.33% |
| 2026-02-27 | 5.95 | 6.00 | 5.93 | 5.99 | +0.67% | 0.97 | 1.07% |
| 2026-02-26 | 5.98 | 5.98 | 5.94 | 5.95 | -0.50% | 0.74 | 0.82% |
| 2026-02-25 | 5.96 | 6.00 | 5.95 | 5.98 | +0.34% | 1.07 | 1.18% |