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
2026-05-08	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%
2026-03-13	14.68	14.62	-0.15	-1.02%	14.58	14.86	46713	6867	1.16%
2026-03-12	15.03	14.77	-0.26	-1.73%	14.70	15.03	54743	8104	1.35%
2026-03-11	15.33	15.03	-0.21	-1.38%	14.98	15.33	51437	7748	1.27%
2026-03-10	14.90	15.24	0.42	2.83%	14.90	15.30	56243	8547	1.39%
2026-03-09	15.01	14.82	-0.40	-2.63%	14.63	15.12	68637	10171	1.70%
2026-03-06	14.94	15.22	0.26	1.74%	14.84	15.44	51855	7901	1.28%
2026-03-05	15.08	14.96	0.00	0.00%	14.86	15.23	59366	8955	1.47%
2026-03-04	14.60	14.96	0.04	0.27%	14.56	15.08	71797	10688	1.78%
2026-03-03	15.79	14.92	-0.93	-5.87%	14.92	15.97	118707	18225	2.94%
2026-03-02	16.00	15.85	-0.15	-0.94%	15.76	16.21	97079	15452	2.40%
2026-02-27	15.75	16.00	0.15	0.95%	15.72	16.37	107197	17285	2.65%
2026-02-26	15.58	15.85	0.31	1.99%	15.48	16.09	98998	15658	2.45%
2026-02-25	15.61	15.54	-0.05	-0.32%	15.48	15.68	55221	8600	1.37%
2026-02-24	15.50	15.59	0.18	1.17%	15.30	15.64	64062	9950	1.59%
2026-02-13	15.28	15.41	0.09	0.59%	15.24	15.60	50477	7821	1.25%
2026-02-12	15.45	15.32	-0.08	-0.52%	15.23	15.52	40587	6247	1.00%
2026-02-11	15.55	15.40	-0.16	-1.03%	15.35	15.55	59125	9117	1.46%
2026-02-10	15.14	15.56	0.39	2.57%	15.02	15.76	122904	19009	3.04%
2026-02-09	15.16	15.17	0.08	0.53%	15.05	15.33	52302	7916	1.29%
2026-02-06	15.19	15.09	-0.24	-1.57%	15.00	15.32	58285	8822	1.44%
2026-02-05	15.25	15.33	-0.10	-0.65%	15.19	15.60	59266	9131	1.47%
2026-02-04	14.74	15.43	0.62	4.19%	14.71	15.66	131322	20088	3.25%
2026-02-03	14.49	14.81	0.38	2.63%	14.46	14.87	49097	7220	1.22%
2026-02-02	14.65	14.43	-0.24	-1.64%	14.40	14.82	46717	6827	1.16%
2026-01-30	14.85	14.67	-0.25	-1.68%	14.52	14.95	58281	8561	1.44%
2026-01-29	15.17	14.92	-0.27	-1.78%	14.90	15.23	60637	9129	1.50%
2026-01-28	15.57	15.19	-0.41	-2.63%	15.18	15.65	55979	8570	1.39%