国航远洋 (833171) - 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
2025-09-16	10.790	11.060	0.310	2.88%	10.600	11.660	435145	48631	15.45%
2025-09-15	10.520	10.750	0.240	2.28%	10.430	10.980	194599	20906	6.91%
2025-09-12	10.630	10.510	0.090	0.86%	10.480	10.990	151705	16196	5.39%
2025-09-11	10.450	10.420	-0.020	-0.19%	10.300	10.550	102928	10691	3.66%
2025-09-10	10.410	10.440	-0.070	-0.67%	10.360	10.570	102162	10651	3.63%
2025-09-09	10.670	10.510	-0.510	-4.63%	10.490	11.020	229398	24478	8.15%
2025-09-08	10.580	11.020	0.640	6.17%	10.500	11.580	399657	44540	14.19%
2025-09-05	10.180	10.380	0.250	2.47%	10.110	10.380	124501	12826	4.42%
2025-09-04	10.030	10.130	0.020	0.20%	9.980	10.300	119716	12118	4.25%
2025-09-03	10.510	10.110	-0.500	-4.71%	10.080	10.570	158488	16246	5.63%
2025-09-02	10.830	10.610	0.270	2.61%	10.560	11.100	256075	27787	9.09%
2025-09-01	10.540	10.340	-0.150	-1.43%	10.280	10.570	102632	10655	3.64%
2025-08-29	10.380	10.490	0.150	1.45%	10.280	10.680	125149	13135	4.44%
2025-08-28	10.460	10.340	-0.170	-1.62%	10.020	10.570	182075	18748	6.47%
2025-08-27	10.800	10.510	-0.270	-2.50%	10.500	10.900	156267	16682	5.55%
2025-08-26	10.970	10.780	-0.310	-2.80%	10.700	10.990	183596	19915	6.52%
2025-08-25	11.170	11.090	-0.060	-0.54%	11.060	11.280	134046	14917	4.67%
2025-08-22	11.360	11.150	-0.110	-0.98%	11.030	11.400	152240	16972	5.31%
2025-08-21	11.310	11.260	0.060	0.54%	11.180	11.490	196123	22260	6.84%
2025-08-20	11.300	11.200	-0.070	-0.62%	11.070	11.330	153473	17173	5.35%
2025-08-19	11.280	11.270	0.010	0.09%	11.220	11.580	240201	27268	8.37%
2025-08-18	11.050	11.260	0.280	2.55%	10.930	11.430	267296	29891	9.32%
2025-08-15	10.790	10.980	0.290	2.71%	10.740	11.190	184449	20234	6.43%
2025-08-14	11.190	10.690	-0.420	-3.78%	10.680	11.270	213056	23285	7.43%
2025-08-13	11.170	11.110	-0.400	-3.48%	11.010	11.270	283617	31479	9.88%
2025-08-12	10.800	11.510	0.910	8.58%	10.740	11.950	539443	61718	18.80%
2025-08-11	10.580	10.600	0.020	0.19%	10.470	10.650	88351	9332	3.08%
2025-08-08	10.710	10.580	-0.130	-1.21%	10.580	10.710	102016	10834	3.56%
2025-08-07	10.770	10.710	-0.130	-1.20%	10.630	10.840	114272	12245	3.98%
2025-08-06	10.760	10.840	0.070	0.65%	10.550	10.860	164055	17494	5.72%
2025-08-05	10.900	10.770	0.000	0.00%	10.760	10.920	102660	11099	3.58%
2025-08-04	10.650	10.770	0.010	0.09%	10.600	10.920	121272	13035	4.23%
2025-08-01	10.580	10.760	0.180	1.70%	10.580	11.170	185710	20269	6.47%
2025-07-31	11.120	10.580	-0.710	-6.29%	10.500	11.210	303376	32749	10.57%
2025-07-30	11.770	11.290	-0.530	-4.48%	11.210	11.960	223471	25861	7.79%
2025-07-29	11.710	11.820	0.080	0.68%	11.550	11.830	142598	16705	4.97%
2025-07-28	11.830	11.740	-0.120	-1.01%	11.620	11.920	134426	15742	4.68%
2025-07-25	12.000	11.860	-0.080	-0.67%	11.800	12.150	163856	19547	5.71%
2025-07-24	11.800	11.940	0.180	1.53%	11.720	11.980	211552	25168	7.37%
2025-07-23	11.590	11.760	0.080	0.68%	11.590	11.900	186864	21961	6.51%
2025-07-22	11.990	11.680	-0.290	-2.42%	11.440	12.000	285927	33437	9.96%
2025-07-21	12.000	11.970	-0.190	-1.56%	11.920	12.150	226400	27123	7.89%
2025-07-18	12.370	12.160	-0.040	-0.33%	12.130	12.400	167164	20452	5.83%
2025-07-17	12.270	12.200	-0.210	-1.69%	12.100	12.400	250923	30582	8.74%
2025-07-16	12.550	12.410	-0.340	-2.67%	12.310	12.770	319766	39800	11.14%
2025-07-15	12.240	12.750	0.610	5.02%	12.180	12.970	555397	70180	19.36%
2025-07-14	12.070	12.140	0.060	0.50%	11.990	12.340	196231	23858	6.84%
2025-07-11	12.130	12.080	-0.040	-0.33%	11.900	12.220	233198	28101	8.13%
2025-07-10	12.100	12.120	0.140	1.17%	12.010	12.220	206173	24954	7.19%
2025-07-09	12.250	11.980	-0.390	-3.15%	11.930	12.430	296825	36087	10.34%
2025-07-08	12.380	12.370	0.240	1.98%	12.210	12.650	319250	39577	11.13%
2025-07-07	12.290	12.130	-0.500	-3.96%	12.010	12.350	303565	37051	10.58%
2025-07-04	12.820	12.630	-0.180	-1.41%	12.530	13.360	396238	51165	13.81%
2025-07-03	12.960	12.810	-0.320	-2.44%	12.510	13.170	419354	53538	14.61%
2025-07-02	13.810	13.130	0.040	0.31%	13.130	14.150	690068	94006	24.05%
2025-07-01	12.520	13.090	0.540	4.30%	12.400	13.130	537979	68801	18.75%
2025-06-30	12.340	12.550	0.210	1.70%	12.190	12.640	353636	44192	12.32%
2025-06-27	12.400	12.340	-0.440	-3.44%	12.310	12.770	388398	48284	13.54%
2025-06-26	12.360	12.780	0.470	3.82%	12.060	13.260	655595	82592	22.85%
2025-06-25	12.190	12.310	-0.160	-1.28%	11.910	12.440	520471	63146	18.14%
2025-06-24	11.560	12.470	-2.020	-13.94%	11.560	13.600	845164	105855	29.45%
2025-06-23	16.310	14.490	0.870	6.39%	14.400	16.880	974177	151685	33.95%
2025-06-20	12.520	13.620	0.900	7.08%	12.350	14.320	848321	115488	29.56%
2025-06-19	12.160	12.720	-0.160	-1.24%	12.010	13.400	619085	77805	21.58%
2025-06-18	13.300	12.880	-0.130	-1.00%	12.660	13.930	732165	96696	25.52%
2025-06-17	11.850	13.010	0.800	6.55%	11.700	13.790	882089	112539	30.74%
2025-06-16	12.170	12.210	0.040	0.33%	11.500	12.980	618236	75861	21.55%
2025-06-13	11.600	12.170	0.600	5.19%	11.560	13.850	944400	118684	32.91%
2025-06-12	11.580	11.570	-0.580	-4.77%	11.360	12.050	550653	64146	19.19%
2025-06-11	12.400	12.150	-0.870	-6.68%	11.590	14.300	1037710	131247	36.16%
2025-06-10	9.990	13.020	3.000	29.94%	9.920	13.020	1025481	117276	35.74%
2025-06-09	9.780	10.020	0.240	2.45%	9.630	10.020	292940	28874	10.21%