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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.49 | 6.50 | 6.47 | 6.48 | -0.15% | 0.64 | 1.15% |
| 2025-11-19 | 6.52 | 6.54 | 6.47 | 6.49 | -0.61% | 1.02 | 1.83% |
| 2025-11-18 | 6.57 | 6.58 | 6.51 | 6.53 | -0.76% | 1.04 | 1.85% |
| 2025-11-17 | 6.58 | 6.59 | 6.54 | 6.58 | 0.00% | 0.87 | 1.54% |
| 2025-11-14 | 6.57 | 6.61 | 6.56 | 6.58 | 0.00% | 1.26 | 2.23% |
| 2025-11-13 | 6.56 | 6.58 | 6.53 | 6.58 | +0.30% | 1.01 | 1.79% |
| 2025-11-12 | 6.58 | 6.60 | 6.55 | 6.56 | -0.46% | 0.93 | 1.64% |
| 2025-11-11 | 6.57 | 6.59 | 6.56 | 6.59 | +0.30% | 1.18 | 2.09% |
| 2025-11-10 | 6.52 | 6.58 | 6.51 | 6.57 | +0.61% | 1.34 | 2.37% |
| 2025-11-07 | 6.53 | 6.55 | 6.53 | 6.53 | -0.15% | 0.87 | 1.56% |
| 2025-11-06 | 6.53 | 6.54 | 6.52 | 6.54 | 0.00% | 0.79 | 1.41% |
| 2025-11-05 | 6.51 | 6.54 | 6.50 | 6.54 | 0.00% | 0.91 | 1.61% |
| 2025-11-04 | 6.56 | 6.57 | 6.51 | 6.54 | -0.46% | 0.97 | 1.73% |
| 2025-11-03 | 6.56 | 6.57 | 6.54 | 6.57 | +0.15% | 0.85 | 1.52% |
| 2025-10-31 | 6.54 | 6.57 | 6.53 | 6.56 | +0.31% | 0.88 | 1.57% |
| 2025-10-30 | 6.57 | 6.60 | 6.54 | 6.54 | -0.61% | 1.06 | 1.88% |
| 2025-10-29 | 6.59 | 6.59 | 6.54 | 6.58 | -0.15% | 0.90 | 1.61% |
| 2025-10-28 | 6.60 | 6.62 | 6.58 | 6.59 | 0.00% | 0.98 | 1.73% |
| 2025-10-27 | 6.59 | 6.60 | 6.57 | 6.59 | +0.30% | 0.92 | 1.63% |
| 2025-10-24 | 6.61 | 6.61 | 6.56 | 6.57 | -0.61% | 0.90 | 1.59% |