国航远洋 (920571) - 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
2026-05-06	10.540	10.680	0.120	1.14%	10.500	10.680	187113	19800	6.62%
2026-04-30	10.650	10.560	-0.140	-1.31%	10.450	10.750	124119	13102	4.39%
2026-04-29	10.670	10.700	0.020	0.19%	10.670	10.950	135900	14676	4.81%
2026-04-28	11.420	10.680	-0.370	-3.35%	10.620	11.460	225065	24666	7.96%
2026-04-27	10.400	11.050	0.630	6.05%	10.340	11.170	247646	26693	8.76%
2026-04-24	10.510	10.420	0.030	0.29%	10.180	10.530	130510	13507	4.62%
2026-04-23	10.630	10.390	-0.240	-2.26%	10.300	10.700	175841	18423	6.22%
2026-04-22	10.680	10.630	0.000	0.00%	10.490	10.710	124988	13250	4.42%
2026-04-21	11.000	10.630	-0.310	-2.83%	10.550	11.100	177920	19022	6.29%
2026-04-20	10.450	10.940	0.510	4.89%	10.440	10.990	325159	35168	11.50%
2026-04-17	10.180	10.430	0.300	2.96%	10.100	10.600	272287	28070	9.63%
2026-04-16	10.130	10.130	0.030	0.30%	9.960	10.200	164604	16573	5.82%
2026-04-15	10.100	10.100	0.100	1.00%	10.010	10.180	181760	18358	6.43%
2026-04-14	10.020	10.000	-0.060	-0.60%	9.840	10.070	183495	18249	6.49%
2026-04-13	10.010	10.060	-0.020	-0.20%	9.980	10.180	148381	14922	5.25%
2026-04-10	10.250	10.080	-0.090	-0.88%	10.030	10.260	184401	18636	6.52%
2026-04-09	10.380	10.170	-0.470	-4.42%	10.120	10.520	227159	23303	8.03%
2026-04-08	10.290	10.640	0.390	3.80%	9.950	10.650	323573	33518	11.45%
2026-04-07	10.370	10.250	0.090	0.89%	10.010	10.460	176996	18138	6.29%
2026-04-03	10.530	10.160	-0.250	-2.40%	10.130	10.780	269320	27981	9.57%
2026-04-02	10.000	10.410	0.330	3.27%	9.960	10.800	380496	39812	13.52%
2026-04-01	9.920	10.080	0.270	2.75%	9.900	10.300	243268	24642	8.64%
2026-03-31	10.300	9.810	-0.530	-5.13%	9.810	10.430	257841	25914	9.16%
2026-03-30	10.640	10.340	-0.120	-1.15%	10.310	10.790	189806	19898	6.74%
2026-03-27	10.290	10.460	0.030	0.29%	10.280	10.630	205589	21462	7.31%
2026-03-26	10.690	10.430	-0.180	-1.70%	10.340	10.800	281367	29693	10.00%
2026-03-25	10.570	10.610	-0.160	-1.49%	10.400	10.800	333886	35250	11.86%
2026-03-24	10.060	10.770	0.500	4.87%	10.040	11.250	395348	42478	14.05%
2026-03-23	10.500	10.270	-0.280	-2.65%	10.010	10.800	303605	31607	10.79%
2026-03-20	11.250	10.550	-0.700	-6.22%	10.500	11.270	333867	36028	11.86%
2026-03-19	11.720	11.250	-0.190	-1.66%	11.160	11.900	407886	47059	14.49%
2026-03-18	11.140	11.440	0.300	2.69%	10.750	11.960	447240	51284	15.89%
2026-03-17	11.290	11.140	-0.500	-4.30%	11.110	12.000	420744	48006	14.95%
2026-03-16	10.500	11.640	1.110	10.54%	10.420	12.460	626828	70884	22.27%
2026-03-13	10.860	10.530	-0.370	-3.39%	10.360	11.120	330282	35360	11.74%
2026-03-12	11.350	10.900	-0.250	-2.24%	10.860	11.550	427932	47843	15.22%
2026-03-11	11.110	11.150	0.040	0.36%	10.820	11.480	408794	45298	14.54%
2026-03-10	10.120	11.110	-0.680	-5.77%	10.120	11.840	518744	57404	18.45%
2026-03-09	13.250	11.790	-0.110	-0.92%	11.670	13.780	683728	86639	24.32%
2026-03-06	11.700	11.900	-0.590	-4.72%	11.670	12.440	568887	68106	20.23%
2026-03-05	12.800	12.490	-1.010	-7.48%	12.250	14.280	794612	102633	28.26%
2026-03-04	14.520	13.500	-2.730	-16.82%	11.370	15.770	850008	115818	30.23%
2026-03-03	13.670	16.230	3.740	29.94%	12.880	16.230	1109566	164527	39.46%
2026-03-02	11.000	12.490	2.880	29.97%	10.370	12.490	1006080	113725	35.78%
2026-02-27	9.540	9.610	0.070	0.73%	9.450	9.810	155014	14867	5.51%
2026-02-26	9.400	9.540	-0.120	-1.24%	9.380	9.860	202090	19339	7.19%
2026-02-25	9.280	9.660	0.190	2.01%	9.280	10.350	356227	35068	12.67%
2026-02-24	9.400	9.470	0.430	4.76%	9.340	9.650	217878	20719	7.75%
2026-02-13	9.240	9.040	-0.240	-2.59%	9.030	9.250	121953	11094	4.34%
2026-02-12	9.250	9.280	0.020	0.22%	9.230	9.460	100778	9452	3.58%
2026-02-11	9.260	9.260	-0.010	-0.11%	9.220	9.360	48054	4464	1.71%
2026-02-10	9.370	9.270	-0.110	-1.17%	9.270	9.400	64190	5979	2.28%
2026-02-09	9.430	9.380	-0.030	-0.32%	9.340	9.450	91164	8548	3.24%
2026-02-06	9.400	9.410	0.090	0.97%	9.290	9.430	82754	7758	2.94%
2026-02-05	9.450	9.320	-0.150	-1.58%	9.310	9.580	96256	9065	3.42%
2026-02-04	9.460	9.470	0.050	0.53%	9.360	9.690	129594	12313	4.61%
2026-02-03	9.680	9.420	-0.020	-0.21%	9.240	9.680	158817	14889	5.65%
2026-02-02	9.770	9.440	-0.720	-7.09%	9.410	9.860	280179	27088	9.96%
2026-01-30	10.690	10.160	-0.280	-2.68%	10.140	10.990	401611	42411	14.28%
2026-01-29	10.250	10.440	0.320	3.16%	10.050	10.570	399952	41427	14.22%
2026-01-28	10.040	10.120	0.150	1.50%	9.980	10.250	234111	23668	8.33%
2026-01-27	10.050	9.970	-0.120	-1.19%	9.930	10.250	202163	20366	7.19%