贵航股份 (600523) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-23	11.16	11.12	-0.04	-0.36%	11.06	11.37	35846	4032	0.89%
2026-06-22	11.09	11.16	-0.03	-0.27%	10.80	11.19	41816	4590	1.03%
2026-06-18	11.16	11.19	0.03	0.27%	10.91	11.31	35828	4001	0.89%
2026-06-17	11.35	11.16	-0.15	-1.33%	11.04	11.35	30287	3370	0.75%
2026-06-16	11.50	11.31	-0.19	-1.65%	11.25	11.56	42217	4802	1.04%
2026-06-15	11.25	11.50	0.16	1.41%	11.25	11.76	49780	5732	1.23%
2026-06-12	10.99	11.34	0.42	3.85%	10.99	11.43	53170	6011	1.32%
2026-06-11	11.08	10.92	-0.13	-1.18%	10.79	11.09	34441	3751	0.85%
2026-06-10	11.12	11.05	-0.12	-1.07%	10.94	11.28	37179	4108	0.92%
2026-06-09	11.35	11.17	-0.12	-1.06%	11.07	11.37	45687	5112	1.13%
2026-06-08	11.48	11.29	-0.36	-3.09%	11.10	11.68	41656	4741	1.03%
2026-06-05	11.55	11.65	0.10	0.87%	11.45	11.80	35152	4094	0.87%
2026-06-04	11.69	11.55	-0.17	-1.45%	11.48	11.77	31050	3600	0.77%
2026-06-03	11.85	11.72	-0.23	-1.92%	11.65	12.03	41510	4892	1.03%
2026-06-02	12.35	11.95	-0.20	-1.65%	11.88	12.39	39540	4764	0.98%
2026-06-01	11.82	12.15	0.24	2.02%	11.82	12.25	34316	4151	0.85%
2026-05-29	12.14	11.91	-0.19	-1.57%	11.84	12.19	33772	4048	0.84%
2026-05-28	12.18	12.24	0.09	0.74%	12.03	12.35	33327	4068	0.82%
2026-05-27	12.47	12.15	-0.32	-2.57%	12.06	12.53	34218	4180	0.85%
2026-05-26	12.61	12.47	-0.23	-1.81%	12.30	12.67	37208	4626	0.92%
2026-05-25	12.84	12.70	-0.13	-1.01%	12.60	12.95	38780	4928	0.96%
2026-05-22	12.79	12.83	0.14	1.10%	12.61	12.99	51431	6592	1.27%
2026-05-21	12.92	12.69	-0.26	-2.01%	12.67	13.15	45615	5919	1.13%
2026-05-20	13.23	12.95	-0.31	-2.34%	12.90	13.23	49712	6454	1.23%
2026-05-19	13.20	13.26	-0.01	-0.08%	13.05	13.39	42040	5545	1.04%
2026-05-18	13.32	13.27	-0.12	-0.90%	13.15	13.44	37567	4977	0.93%
2026-05-15	13.42	13.39	0.00	0.00%	13.30	13.61	33820	4546	0.84%
2026-05-14	13.90	13.39	-0.46	-3.32%	13.38	13.90	55921	7560	1.38%
2026-05-13	13.67	13.85	0.11	0.80%	13.58	13.98	55592	7677	1.38%
2026-05-12	13.88	13.74	-0.14	-1.01%	13.54	13.92	50940	6973	1.26%
2026-05-11	13.98	13.88	-0.10	-0.72%	13.72	14.02	64571	8934	1.60%
2026-05-08	13.56	13.98	0.40	2.95%	13.52	14.00	70444	9721	1.74%
2026-05-07	13.71	13.58	-0.13	-0.95%	13.56	13.79	57338	7821	1.42%
2026-05-06	13.70	13.71	0.01	0.07%	13.66	13.83	61639	8461	1.53%
2026-04-30	13.70	13.70	0.04	0.29%	13.55	13.84	29364	4037	0.73%
2026-04-29	13.50	13.66	0.14	1.04%	13.46	13.73	25443	3468	0.63%
2026-04-28	13.80	13.52	-0.38	-2.73%	13.45	13.89	44315	6038	1.10%
2026-04-27	13.77	13.90	0.22	1.61%	13.59	13.92	39529	5454	0.98%
2026-04-24	13.86	13.68	-0.21	-1.51%	13.62	13.94	36848	5054	0.91%
2026-04-23	14.00	13.89	-0.17	-1.21%	13.86	14.13	33886	4731	0.84%
2026-04-22	14.06	14.06	-0.11	-0.78%	14.04	14.17	30456	4291	0.75%
2026-04-21	14.26	14.17	-0.09	-0.63%	14.09	14.29	31296	4437	0.77%
2026-04-20	14.11	14.26	0.11	0.78%	14.08	14.28	27696	3931	0.69%
2026-04-17	14.06	14.15	0.04	0.28%	13.90	14.19	47082	6623	1.17%
2026-04-16	14.20	14.11	-0.09	-0.63%	14.05	14.25	55112	7783	1.36%
2026-04-15	14.23	14.20	0.03	0.21%	14.14	14.48	45089	6450	1.12%
2026-04-14	14.15	14.17	0.09	0.64%	14.04	14.22	36775	5200	0.91%
2026-04-13	13.96	14.08	0.07	0.50%	13.91	14.14	28147	3954	0.70%
2026-04-10	13.90	14.01	0.10	0.72%	13.83	14.16	26676	3756	0.66%
2026-04-09	14.10	13.91	-0.12	-0.86%	13.85	14.10	30983	4325	0.77%
2026-04-08	13.75	14.03	0.44	3.24%	13.75	14.05	36173	5048	0.90%
2026-04-07	13.51	13.59	-0.02	-0.15%	13.51	13.64	23348	3168	0.58%
2026-04-03	13.93	13.61	-0.16	-1.16%	13.50	13.93	24340	3316	0.60%
2026-04-02	13.85	13.77	-0.13	-0.94%	13.70	14.04	31153	4317	0.77%
2026-04-01	13.95	13.90	0.11	0.80%	13.80	14.01	26743	3714	0.66%
2026-03-31	13.83	13.79	-0.09	-0.65%	13.79	14.07	31008	4325	0.77%
2026-03-30	13.70	13.88	0.02	0.14%	13.67	13.95	30688	4244	0.76%
2026-03-27	13.50	13.86	0.19	1.39%	13.50	13.94	27359	3784	0.68%
2026-03-26	13.82	13.67	-0.16	-1.16%	13.60	13.94	29893	4106	0.74%
2026-03-25	13.54	13.83	0.32	2.37%	13.54	13.88	42335	5821	1.05%
2026-03-24	13.38	13.51	0.34	2.58%	13.17	13.53	45159	6026	1.12%
2026-03-23	13.79	13.17	-0.84	-6.00%	13.04	13.79	69125	9271	1.71%
2026-03-20	14.45	14.01	-0.39	-2.71%	14.01	14.52	61959	8766	1.53%
2026-03-19	14.87	14.40	-0.60	-4.00%	14.34	14.94	69701	10168	1.73%
2026-03-18	14.56	15.00	0.40	2.74%	14.55	15.02	61664	9129	1.53%
2026-03-17	14.89	14.60	-0.25	-1.68%	14.56	14.96	54754	8086	1.36%
2026-03-16	14.73	14.85	0.23	1.57%	14.60	14.85	50950	7515	1.26%