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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.17 | 6.25 | 6.15 | 6.23 | +0.65% | 0.95 | 1.78% |
| 2025-12-17 | 6.19 | 6.19 | 6.12 | 6.19 | 0.00% | 0.84 | 1.60% |
| 2025-12-16 | 6.26 | 6.27 | 6.17 | 6.19 | -0.96% | 0.73 | 1.38% |
| 2025-12-15 | 6.17 | 6.32 | 6.16 | 6.25 | +1.46% | 1.20 | 2.23% |
| 2025-12-12 | 6.17 | 6.19 | 6.16 | 6.16 | 0.00% | 0.72 | 1.35% |
| 2025-12-11 | 6.22 | 6.22 | 6.16 | 6.16 | -0.96% | 0.74 | 1.39% |
| 2025-12-10 | 6.22 | 6.23 | 6.18 | 6.22 | -0.16% | 0.80 | 1.51% |
| 2025-12-09 | 6.28 | 6.28 | 6.22 | 6.23 | -0.95% | 0.67 | 1.26% |
| 2025-12-08 | 6.28 | 6.29 | 6.27 | 6.29 | +0.16% | 0.62 | 1.15% |
| 2025-12-05 | 6.27 | 6.28 | 6.21 | 6.28 | +0.16% | 1.01 | 1.88% |
| 2025-12-04 | 6.30 | 6.32 | 6.26 | 6.27 | -0.79% | 0.78 | 1.45% |
| 2025-12-03 | 6.33 | 6.33 | 6.29 | 6.32 | +0.16% | 0.58 | 1.08% |
| 2025-12-02 | 6.34 | 6.35 | 6.30 | 6.31 | -0.47% | 0.42 | 0.77% |
| 2025-12-01 | 6.32 | 6.35 | 6.30 | 6.34 | +0.79% | 0.82 | 1.51% |
| 2025-11-28 | 6.28 | 6.30 | 6.25 | 6.29 | +0.16% | 0.64 | 1.19% |
| 2025-11-27 | 6.29 | 6.30 | 6.26 | 6.28 | 0.00% | 0.59 | 1.10% |
| 2025-11-26 | 6.33 | 6.34 | 6.28 | 6.28 | -0.63% | 0.76 | 1.40% |
| 2025-11-25 | 6.33 | 6.35 | 6.30 | 6.32 | 0.00% | 0.62 | 1.14% |
| 2025-11-24 | 6.30 | 6.33 | 6.27 | 6.32 | +0.16% | 0.98 | 1.82% |
| 2025-11-21 | 6.45 | 6.46 | 6.28 | 6.31 | -2.62% | 1.93 | 3.53% |