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
2025-12-17	14.97	14.83	-0.14	-0.94%	14.47	15.04	64556	9495	1.60%
2025-12-16	15.34	14.97	-0.31	-2.03%	14.80	15.34	76483	11453	1.89%
2025-12-15	14.85	15.28	0.35	2.34%	14.81	15.35	111810	16931	2.77%
2025-12-12	15.01	14.93	-0.08	-0.53%	14.90	15.28	94815	14300	2.35%
2025-12-11	15.20	15.01	-0.24	-1.57%	14.98	15.30	81354	12300	2.01%
2025-12-10	15.12	15.25	0.11	0.73%	15.00	15.40	107582	16365	2.66%
2025-12-09	14.81	15.14	0.17	1.14%	14.78	15.25	91306	13793	2.26%
2025-12-08	14.60	14.97	0.37	2.53%	14.60	15.32	119550	17892	2.96%
2025-12-05	14.40	14.60	0.16	1.11%	14.29	14.61	57250	8316	1.42%
2025-12-04	14.39	14.44	0.10	0.70%	14.25	14.58	48662	7026	1.20%
2025-12-03	14.37	14.34	-0.02	-0.14%	14.22	14.48	32983	4734	0.82%
2025-12-02	14.34	14.36	-0.01	-0.07%	14.26	14.40	21078	3016	0.52%
2025-12-01	14.24	14.37	0.13	0.91%	14.22	14.45	30357	4357	0.75%
2025-11-28	14.18	14.24	0.07	0.49%	14.13	14.27	18557	2633	0.46%
2025-11-27	14.14	14.17	-0.01	-0.07%	14.11	14.23	19729	2796	0.49%
2025-11-26	14.52	14.18	-0.39	-2.68%	14.17	14.52	54589	7810	1.35%
2025-11-25	14.35	14.57	0.18	1.25%	14.30	14.68	61111	8844	1.51%
2025-11-24	14.18	14.39	0.31	2.20%	14.09	14.43	52956	7578	1.31%
2025-11-21	14.10	14.08	-0.16	-1.12%	13.93	14.27	47638	6714	1.18%
2025-11-20	14.23	14.24	0.01	0.07%	14.19	14.28	23533	3346	0.58%
2025-11-19	14.19	14.23	0.00	0.00%	14.12	14.47	49993	7138	1.24%
2025-11-18	14.40	14.23	-0.22	-1.52%	14.21	14.40	36504	5209	0.90%
2025-11-17	14.39	14.45	0.12	0.84%	14.36	14.66	51991	7522	1.29%
2025-11-14	14.32	14.33	-0.03	-0.21%	14.26	14.47	39368	5669	0.97%
2025-11-13	14.35	14.36	0.01	0.07%	14.23	14.38	26700	3827	0.66%
2025-11-12	14.46	14.35	-0.08	-0.55%	14.23	14.46	35640	5100	0.88%
2025-11-11	14.37	14.43	0.06	0.42%	14.35	14.51	30594	4413	0.76%
2025-11-10	14.33	14.37	0.02	0.14%	14.28	14.39	31866	4567	0.79%
2025-11-07	14.43	14.35	-0.16	-1.10%	14.29	14.52	61001	8770	1.51%
2025-11-06	14.47	14.51	0.08	0.55%	14.42	14.65	52631	7662	1.30%
2025-11-05	14.33	14.43	-0.03	-0.21%	14.31	14.51	33144	4780	0.82%
2025-11-04	14.60	14.46	-0.17	-1.16%	14.38	14.60	33979	4917	0.84%
2025-11-03	14.51	14.63	0.12	0.83%	14.41	14.63	38886	5644	0.96%
2025-10-31	14.55	14.51	-0.03	-0.21%	14.49	14.63	40883	5940	1.01%
2025-10-30	14.72	14.54	-0.20	-1.36%	14.50	14.72	51479	7507	1.27%
2025-10-29	14.90	14.74	-0.32	-2.12%	14.58	14.92	77681	11415	1.92%
2025-10-28	14.83	15.06	0.18	1.21%	14.78	15.10	69775	10458	1.73%
2025-10-27	14.79	14.88	0.07	0.47%	14.72	14.90	60473	8964	1.50%
2025-10-24	14.54	14.81	0.30	2.07%	14.54	14.97	81969	12142	2.03%
2025-10-23	14.41	14.51	0.02	0.14%	14.28	14.52	51464	7402	1.27%
2025-10-22	14.62	14.49	-0.16	-1.09%	14.45	14.69	54652	7956	1.35%
2025-10-21	14.62	14.65	0.23	1.60%	14.36	14.65	61020	8857	1.51%
2025-10-20	14.48	14.42	0.12	0.84%	14.34	14.88	83192	12112	2.06%
2025-10-17	15.20	14.30	-0.97	-6.35%	14.30	15.20	154754	22711	3.83%
2025-10-16	15.70	15.27	0.51	3.46%	15.14	16.15	208341	32147	5.16%
2025-10-15	14.53	14.76	0.21	1.44%	14.37	14.76	54840	8007	1.36%
2025-10-14	14.76	14.55	-0.17	-1.15%	14.51	14.91	63296	9309	1.57%
2025-10-13	14.41	14.72	-0.05	-0.34%	14.22	14.75	64224	9349	1.59%
2025-10-10	14.74	14.77	0.12	0.82%	14.63	15.14	82474	12281	2.04%
2025-10-09	14.59	14.65	0.07	0.48%	14.38	14.72	68238	9942	1.69%
2025-09-30	14.28	14.58	0.22	1.53%	14.28	14.66	52407	7616	1.30%
2025-09-29	14.25	14.36	0.02	0.14%	14.04	14.36	48015	6839	1.19%
2025-09-26	14.29	14.34	0.07	0.49%	14.17	14.58	52652	7582	1.30%
2025-09-25	14.47	14.27	-0.29	-1.99%	14.23	14.59	59573	8553	1.47%
2025-09-24	14.46	14.56	0.05	0.34%	14.31	14.58	39289	5686	0.97%
2025-09-23	14.78	14.51	-0.33	-2.22%	14.20	14.80	77529	11179	1.92%
2025-09-22	14.51	14.84	0.33	2.27%	14.44	14.99	84245	12471	2.09%
2025-09-19	14.45	14.51	0.07	0.48%	14.35	14.79	54951	7992	1.36%
2025-09-18	14.60	14.44	-0.15	-1.03%	14.33	14.83	69542	10192	1.72%
2025-09-17	14.54	14.59	0.05	0.34%	14.49	14.65	44958	6554	1.11%
2025-09-16	14.35	14.54	0.21	1.47%	14.29	14.55	49532	7156	1.23%
2025-09-15	14.39	14.33	-0.09	-0.62%	14.33	14.48	41970	6038	1.04%
2025-09-12	14.67	14.42	-0.23	-1.57%	14.41	14.67	56947	8273	1.41%
2025-09-11	14.40	14.65	0.22	1.52%	14.28	14.67	56176	8161	1.39%
2025-09-10	14.38	14.43	0.07	0.49%	14.32	14.63	47635	6895	1.18%
2025-09-09	14.48	14.36	-0.13	-0.90%	14.26	14.54	52088	7490	1.29%
2025-09-08	14.36	14.49	0.14	0.98%	14.28	14.54	61875	8915	1.53%