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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.54 | 6.63 | 6.51 | 6.61 | +0.92% | 1.79 | 3.17% |
| 2025-10-22 | 6.52 | 6.56 | 6.52 | 6.55 | +0.15% | 0.62 | 1.10% |
| 2025-10-21 | 6.50 | 6.55 | 6.50 | 6.54 | +0.46% | 0.76 | 1.36% |
| 2025-10-20 | 6.49 | 6.52 | 6.49 | 6.51 | +0.46% | 0.69 | 1.24% |
| 2025-10-17 | 6.55 | 6.57 | 6.47 | 6.48 | -1.07% | 1.28 | 2.29% |
| 2025-10-16 | 6.60 | 6.60 | 6.55 | 6.55 | -1.06% | 0.98 | 1.74% |
| 2025-10-15 | 6.55 | 6.62 | 6.52 | 6.62 | +1.07% | 1.46 | 2.58% |
| 2025-10-14 | 6.57 | 6.59 | 6.53 | 6.55 | 0.00% | 1.09 | 1.94% |
| 2025-10-13 | 6.51 | 6.55 | 6.47 | 6.55 | -0.76% | 1.07 | 1.91% |
| 2025-10-10 | 6.60 | 6.62 | 6.57 | 6.60 | 0.00% | 0.99 | 1.74% |
| 2025-10-09 | 6.55 | 6.60 | 6.54 | 6.60 | +0.76% | 1.06 | 1.88% |
| 2025-09-30 | 6.54 | 6.55 | 6.52 | 6.55 | +0.15% | 0.78 | 1.39% |
| 2025-09-29 | 6.56 | 6.57 | 6.50 | 6.54 | -0.46% | 1.30 | 2.32% |
| 2025-09-26 | 6.58 | 6.59 | 6.55 | 6.57 | -0.15% | 0.89 | 1.58% |
| 2025-09-25 | 6.62 | 6.62 | 6.57 | 6.58 | -0.75% | 1.18 | 2.09% |
| 2025-09-24 | 6.58 | 6.63 | 6.56 | 6.63 | +0.45% | 1.11 | 1.96% |
| 2025-09-23 | 6.67 | 6.67 | 6.55 | 6.60 | -1.05% | 1.76 | 3.11% |
| 2025-09-22 | 6.71 | 6.72 | 6.64 | 6.67 | -0.45% | 1.31 | 2.28% |
| 2025-09-19 | 6.69 | 6.73 | 6.68 | 6.70 | +0.15% | 1.26 | 2.19% |
| 2025-09-18 | 6.77 | 6.79 | 6.66 | 6.69 | -1.33% | 2.38 | 4.11% |