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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.93 | 5.97 | 5.91 | 5.96 | +0.34% | 1.07 | 1.18% |
| 2026-01-16 | 5.96 | 5.97 | 5.92 | 5.94 | -0.17% | 1.22 | 1.35% |
| 2026-01-15 | 5.97 | 6.00 | 5.95 | 5.95 | -0.67% | 1.38 | 1.52% |
| 2026-01-14 | 6.03 | 6.05 | 5.98 | 5.99 | -0.50% | 2.40 | 2.62% |
| 2026-01-13 | 6.07 | 6.07 | 6.01 | 6.02 | -0.82% | 2.18 | 2.38% |
| 2026-01-12 | 5.97 | 6.08 | 5.96 | 6.07 | +1.68% | 2.72 | 2.97% |
| 2026-01-09 | 5.96 | 5.98 | 5.95 | 5.97 | 0.00% | 1.42 | 1.56% |
| 2026-01-08 | 5.94 | 5.98 | 5.92 | 5.97 | +0.34% | 1.41 | 1.56% |
| 2026-01-07 | 5.99 | 5.99 | 5.93 | 5.95 | -0.67% | 1.38 | 1.53% |
| 2026-01-06 | 5.96 | 5.99 | 5.95 | 5.99 | +0.50% | 1.68 | 1.85% |
| 2026-01-05 | 5.92 | 5.97 | 5.90 | 5.96 | +0.68% | 1.48 | 1.65% |
| 2025-12-31 | 6.03 | 6.04 | 5.90 | 5.92 | -1.66% | 1.68 | 1.86% |
| 2025-12-30 | 6.13 | 6.15 | 6.00 | 6.02 | -2.11% | 2.51 | 2.72% |
| 2025-12-29 | 6.18 | 6.18 | 6.14 | 6.15 | -0.49% | 0.79 | 1.49% |
| 2025-12-26 | 6.20 | 6.22 | 6.17 | 6.18 | -0.48% | 0.65 | 1.22% |
| 2025-12-25 | 6.20 | 6.23 | 6.19 | 6.21 | +0.16% | 0.58 | 1.09% |
| 2025-12-24 | 6.20 | 6.21 | 6.18 | 6.20 | 0.00% | 0.40 | 0.75% |
| 2025-12-23 | 6.24 | 6.25 | 6.19 | 6.20 | -0.64% | 0.50 | 0.95% |
| 2025-12-22 | 6.27 | 6.27 | 6.23 | 6.24 | -0.64% | 0.57 | 1.07% |
| 2025-12-19 | 6.23 | 6.28 | 6.21 | 6.28 | +0.80% | 0.86 | 1.60% |