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
2025-04-03	12.55	12.42	-0.19	-1.51%	12.34	12.67	41007	5117	1.01%
2025-04-02	12.66	12.61	-0.10	-0.79%	12.58	12.81	33704	4267	0.83%
2025-04-01	12.56	12.71	0.20	1.60%	12.52	12.91	44934	5728	1.11%
2025-03-31	12.62	12.51	-0.27	-2.11%	12.32	12.78	61165	7644	1.51%
2025-03-28	12.86	12.78	-0.16	-1.24%	12.76	13.04	38681	4973	0.96%
2025-03-27	13.16	12.94	-0.26	-1.97%	12.83	13.29	55206	7190	1.37%
2025-03-26	12.90	13.20	0.21	1.62%	12.86	13.30	48276	6382	1.19%
2025-03-25	12.80	12.99	0.09	0.70%	12.80	13.16	61063	7955	1.51%
2025-03-24	13.35	12.90	-0.52	-3.87%	12.59	13.40	95110	12301	2.35%
2025-03-21	13.64	13.42	-0.21	-1.54%	13.36	13.70	108887	14692	2.69%
2025-03-20	13.35	13.63	0.28	2.10%	13.31	13.80	105553	14388	2.61%
2025-03-19	13.32	13.35	0.03	0.23%	13.21	13.37	50342	6700	1.25%
2025-03-18	13.39	13.32	-0.01	-0.08%	13.20	13.44	67938	9043	1.68%
2025-03-17	13.35	13.33	0.21	1.60%	13.27	13.57	115003	15371	2.85%
2025-03-14	13.04	13.12	0.12	0.92%	12.86	13.16	49134	6407	1.22%
2025-03-13	13.19	13.00	-0.16	-1.22%	12.85	13.20	50750	6580	1.26%
2025-03-12	13.14	13.16	0.01	0.08%	13.14	13.28	46088	6081	1.14%
2025-03-11	13.00	13.15	0.06	0.46%	12.92	13.15	43702	5700	1.08%
2025-03-10	13.16	13.09	-0.01	-0.08%	13.01	13.18	44677	5840	1.11%
2025-03-07	12.80	13.10	0.24	1.87%	12.78	13.32	106174	13905	2.63%
2025-03-06	12.89	12.86	-0.03	-0.23%	12.80	12.97	55379	7121	1.37%
2025-03-05	12.84	12.89	0.02	0.16%	12.75	12.95	37463	4812	0.93%
2025-03-04	12.50	12.87	0.31	2.47%	12.48	12.89	50589	6476	1.25%
2025-03-03	12.54	12.56	0.02	0.16%	12.51	12.75	41702	5279	1.03%
2025-02-28	12.80	12.54	-0.32	-2.49%	12.51	12.94	56631	7179	1.40%
2025-02-27	13.08	12.86	-0.24	-1.83%	12.68	13.10	73096	9394	1.81%
2025-02-26	12.97	13.10	0.12	0.92%	12.93	13.20	69843	9148	1.73%
2025-02-25	12.96	12.98	-0.08	-0.61%	12.91	13.12	46943	6119	1.16%
2025-02-24	13.04	13.06	0.06	0.46%	12.91	13.21	75166	9852	1.86%
2025-02-21	12.92	13.00	-0.06	-0.46%	12.91	13.08	61530	7989	1.52%
2025-02-20	12.80	13.06	0.21	1.63%	12.73	13.08	73007	9443	1.81%
2025-02-19	12.60	12.85	0.25	1.98%	12.56	12.86	49273	6285	1.22%
2025-02-18	12.81	12.60	-0.28	-2.17%	12.55	12.94	55931	7127	1.38%
2025-02-17	12.89	12.88	0.05	0.39%	12.73	12.91	49523	6350	1.23%
2025-02-14	12.81	12.83	-0.11	-0.85%	12.74	13.00	65600	8421	1.62%
2025-02-13	13.18	12.94	-0.26	-1.97%	12.88	13.36	110867	14517	2.74%
2025-02-12	13.35	13.20	-0.14	-1.05%	13.05	13.35	123588	16251	3.06%
2025-02-11	13.50	13.34	-0.02	-0.15%	13.30	13.78	124534	16750	3.08%
2025-02-10	13.10	13.36	-0.03	-0.22%	13.01	13.49	179616	23810	4.45%
2025-02-07	13.10	13.39	0.68	5.35%	13.10	13.52	232848	30832	5.76%
2025-02-06	12.21	12.71	0.44	3.59%	12.17	12.80	64104	8019	1.59%
2025-02-05	12.30	12.27	0.26	2.16%	12.08	12.43	53880	6623	1.33%
2025-01-27	12.04	12.01	-0.08	-0.66%	12.01	12.24	25320	3070	0.63%
2025-01-24	12.09	12.09	-0.05	-0.41%	12.00	12.21	33721	4074	0.83%
2025-01-23	12.21	12.14	-0.08	-0.65%	12.13	12.35	41911	5127	1.04%
2025-01-22	12.15	12.22	0.19	1.58%	11.95	12.32	64856	7895	1.61%
2025-01-21	11.98	12.03	0.09	0.75%	11.89	12.04	42176	5053	1.04%
2025-01-20	11.97	11.94	0.04	0.34%	11.86	12.05	27872	3334	0.69%
2025-01-17	11.87	11.90	0.04	0.34%	11.73	11.97	25741	3059	0.64%
2025-01-16	11.94	11.86	-0.08	-0.67%	11.79	12.07	32079	3827	0.79%
2025-01-15	11.76	11.94	0.18	1.53%	11.70	12.07	49584	5889	1.23%
2025-01-14	11.34	11.76	0.55	4.91%	11.21	11.76	45833	5314	1.13%
2025-01-13	11.20	11.21	0.00	0.00%	11.00	11.34	26860	3002	0.66%
2025-01-10	11.43	11.21	-0.21	-1.84%	11.21	11.59	42654	4874	1.06%
2025-01-09	11.31	11.42	0.07	0.62%	11.20	11.49	25781	2933	0.64%
2025-01-08	11.43	11.35	-0.07	-0.61%	11.00	11.44	37279	4191	0.92%
2025-01-07	11.27	11.42	0.28	2.51%	11.07	11.46	33267	3748	0.82%
2025-01-06	11.09	11.14	0.09	0.81%	10.83	11.28	35825	3972	0.89%
2025-01-03	11.50	11.05	-0.44	-3.83%	11.02	11.61	47630	5372	1.18%
2025-01-02	11.93	11.49	-0.43	-3.61%	11.42	11.98	49740	5830	1.23%
2024-12-31	12.20	11.92	-0.24	-1.97%	11.87	12.27	43618	5257	1.08%
2024-12-30	12.25	12.16	-0.18	-1.46%	12.14	12.45	44453	5458	1.10%
2024-12-27	12.31	12.34	0.25	2.07%	12.29	12.53	56750	7033	1.40%
2024-12-26	11.85	12.09	0.20	1.68%	11.85	12.20	32952	3990	0.82%