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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.96 | 5.98 | 5.94 | 5.96 | +0.51% | 0.57 | 0.63% |
| 2026-02-13 | 5.99 | 5.99 | 5.93 | 5.93 | -0.84% | 0.65 | 0.72% |
| 2026-02-12 | 6.02 | 6.02 | 5.97 | 5.98 | -0.50% | 0.77 | 0.85% |
| 2026-02-11 | 6.01 | 6.03 | 6.00 | 6.01 | +0.17% | 0.71 | 0.77% |
| 2026-02-10 | 6.02 | 6.03 | 5.99 | 6.00 | -0.33% | 0.77 | 0.84% |
| 2026-02-09 | 6.05 | 6.06 | 6.01 | 6.02 | +0.17% | 1.26 | 1.38% |
| 2026-02-06 | 5.95 | 6.13 | 5.93 | 6.01 | +0.50% | 2.00 | 2.18% |
| 2026-02-05 | 5.96 | 6.00 | 5.95 | 5.98 | +0.34% | 1.39 | 1.53% |
| 2026-02-04 | 5.91 | 5.98 | 5.89 | 5.96 | +0.85% | 1.40 | 1.55% |
| 2026-02-03 | 5.89 | 5.92 | 5.87 | 5.91 | +0.51% | 0.79 | 0.88% |
| 2026-02-02 | 5.91 | 5.94 | 5.87 | 5.88 | -0.84% | 1.08 | 1.21% |
| 2026-01-30 | 5.98 | 5.99 | 5.91 | 5.93 | -0.67% | 1.17 | 1.29% |
| 2026-01-29 | 5.93 | 5.98 | 5.87 | 5.97 | +0.67% | 1.87 | 2.08% |
| 2026-01-28 | 5.94 | 5.94 | 5.92 | 5.93 | 0.00% | 1.21 | 1.34% |
| 2026-01-27 | 5.94 | 5.96 | 5.90 | 5.93 | -0.50% | 1.44 | 1.60% |
| 2026-01-26 | 6.00 | 6.01 | 5.95 | 5.96 | -1.32% | 1.86 | 2.05% |
| 2026-01-23 | 6.04 | 6.05 | 6.01 | 6.04 | 0.00% | 1.44 | 1.57% |
| 2026-01-22 | 6.02 | 6.04 | 6.00 | 6.04 | +0.50% | 1.11 | 1.21% |
| 2026-01-21 | 6.02 | 6.03 | 5.99 | 6.01 | -0.50% | 1.37 | 1.50% |
| 2026-01-20 | 5.97 | 6.08 | 5.95 | 6.04 | +1.34% | 2.44 | 2.66% |