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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.78 | 6.81 | 6.75 | 6.78 | -0.44% | 1.67 | 2.87% |
| 2025-09-16 | 6.74 | 6.83 | 6.73 | 6.81 | +1.19% | 2.80 | 4.80% |
| 2025-09-15 | 6.73 | 6.74 | 6.70 | 6.73 | 0.00% | 1.08 | 1.88% |
| 2025-09-12 | 6.75 | 6.76 | 6.72 | 6.73 | -0.30% | 1.33 | 2.30% |
| 2025-09-11 | 6.71 | 6.75 | 6.68 | 6.75 | +0.45% | 1.33 | 2.31% |
| 2025-09-10 | 6.74 | 6.75 | 6.70 | 6.72 | -0.44% | 1.05 | 1.81% |
| 2025-09-09 | 6.77 | 6.77 | 6.70 | 6.75 | -0.44% | 1.27 | 2.20% |
| 2025-09-08 | 6.71 | 6.78 | 6.71 | 6.78 | +0.74% | 1.54 | 2.65% |
| 2025-09-05 | 6.68 | 6.73 | 6.63 | 6.73 | +0.90% | 1.63 | 2.83% |
| 2025-09-04 | 6.67 | 6.69 | 6.63 | 6.67 | 0.00% | 2.12 | 3.70% |
| 2025-09-03 | 6.78 | 6.80 | 6.65 | 6.67 | -1.48% | 2.46 | 4.27% |
| 2025-09-02 | 6.84 | 6.86 | 6.74 | 6.77 | -1.02% | 2.22 | 3.80% |
| 2025-09-01 | 6.85 | 6.87 | 6.82 | 6.84 | 0.00% | 1.84 | 3.13% |
| 2025-08-29 | 6.90 | 6.94 | 6.83 | 6.84 | -1.01% | 2.51 | 4.26% |
| 2025-08-28 | 6.84 | 6.91 | 6.70 | 6.91 | +1.02% | 3.70 | 6.31% |
| 2025-08-27 | 6.96 | 6.99 | 6.83 | 6.84 | -1.58% | 3.88 | 6.53% |
| 2025-08-26 | 6.93 | 6.97 | 6.91 | 6.95 | +0.14% | 2.73 | 4.58% |
| 2025-08-25 | 6.90 | 6.95 | 6.89 | 6.94 | +0.87% | 3.67 | 6.17% |
| 2025-08-22 | 6.87 | 6.88 | 6.83 | 6.88 | +0.15% | 2.15 | 3.66% |
| 2025-08-21 | 6.89 | 6.94 | 6.85 | 6.87 | -0.29% | 3.11 | 5.26% |