国货航(001391)股票行情
国货航(001391)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 5.35 | 5.30 | -0.05 | -0.93% | 5.28 | 5.40 | 187372 | 9981.32 | 1.23% |
| 2026-03-25 | 5.36 | 5.35 | 0.00 | 0.00% | 5.34 | 5.38 | 186743 | 10005.05 | 1.23% |
| 2026-03-24 | 5.28 | 5.35 | 0.11 | 2.10% | 5.24 | 5.36 | 210926 | 11208.35 | 1.39% |
| 2026-03-23 | 5.43 | 5.24 | -0.26 | -4.73% | 5.21 | 5.43 | 299586 | 15866.72 | 1.97% |
| 2026-03-20 | 5.56 | 5.50 | -0.06 | -1.08% | 5.48 | 5.58 | 213975 | 11814.50 | 1.41% |
| 2026-03-19 | 5.65 | 5.56 | -0.12 | -2.11% | 5.55 | 5.66 | 258870 | 14488.48 | 1.70% |
| 2026-03-18 | 5.73 | 5.68 | -0.05 | -0.87% | 5.65 | 5.74 | 224051 | 12715.14 | 1.47% |
| 2026-03-17 | 5.71 | 5.73 | 0.03 | 0.53% | 5.70 | 5.76 | 249383 | 14284.61 | 1.64% |
| 2026-03-16 | 5.71 | 5.70 | 0.00 | 0.00% | 5.68 | 5.72 | 151095 | 8610.55 | 0.99% |
| 2026-03-13 | 5.68 | 5.70 | 0.00 | 0.00% | 5.66 | 5.73 | 156526 | 8927.87 | 1.03% |
| 2026-03-12 | 5.70 | 5.70 | -0.01 | -0.18% | 5.68 | 5.72 | 163572 | 9319.69 | 1.08% |
| 2026-03-11 | 5.73 | 5.71 | -0.01 | -0.17% | 5.70 | 5.74 | 124820 | 7129.97 | 0.82% |
| 2026-03-10 | 5.71 | 5.72 | 0.03 | 0.53% | 5.70 | 5.73 | 112834 | 6454.89 | 0.74% |
| 2026-03-09 | 5.73 | 5.69 | -0.09 | -1.56% | 5.64 | 5.77 | 263449 | 15001.09 | 1.73% |
| 2026-03-06 | 5.71 | 5.78 | 0.04 | 0.70% | 5.71 | 5.79 | 134704 | 7762.08 | 0.89% |
| 2026-03-05 | 5.74 | 5.74 | 0.03 | 0.53% | 5.72 | 5.76 | 135529 | 7782.80 | 0.89% |
| 2026-03-04 | 5.80 | 5.71 | -0.11 | -1.89% | 5.68 | 5.80 | 270034 | 15433.09 | 1.78% |
| 2026-03-03 | 5.82 | 5.82 | -0.01 | -0.17% | 5.80 | 5.86 | 252274 | 14714.56 | 1.66% |
| 2026-03-02 | 5.96 | 5.83 | -0.16 | -2.67% | 5.80 | 5.96 | 505238 | 29612.21 | 3.33% |
| 2026-02-27 | 5.95 | 5.99 | 0.04 | 0.67% | 5.93 | 6.00 | 162954 | 9734.76 | 1.07% |
| 2026-02-26 | 5.98 | 5.95 | -0.03 | -0.50% | 5.94 | 5.98 | 124508 | 7416.42 | 0.82% |
| 2026-02-25 | 5.96 | 5.98 | 0.02 | 0.34% | 5.95 | 6.00 | 179513 | 10738.25 | 1.18% |
| 2026-02-24 | 5.96 | 5.96 | 0.03 | 0.51% | 5.94 | 5.98 | 95497 | 5691.19 | 0.63% |
| 2026-02-13 | 5.99 | 5.93 | -0.05 | -0.84% | 5.93 | 5.99 | 109183 | 6507.74 | 0.72% |
| 2026-02-12 | 6.02 | 5.98 | -0.03 | -0.50% | 5.97 | 6.02 | 129088 | 7732.56 | 0.85% |
| 2026-02-11 | 6.01 | 6.01 | 0.01 | 0.17% | 6.00 | 6.03 | 117657 | 7075.01 | 0.77% |
| 2026-02-10 | 6.02 | 6.00 | -0.02 | -0.33% | 5.99 | 6.03 | 127889 | 7678.37 | 0.84% |
| 2026-02-09 | 6.05 | 6.02 | 0.01 | 0.17% | 6.01 | 6.06 | 209510 | 12626.75 | 1.38% |
| 2026-02-06 | 5.95 | 6.01 | 0.03 | 0.50% | 5.93 | 6.13 | 331888 | 19971.96 | 2.18% |
| 2026-02-05 | 5.96 | 5.98 | 0.02 | 0.34% | 5.95 | 6.00 | 232370 | 13901.27 | 1.53% |
| 2026-02-04 | 5.91 | 5.96 | 0.05 | 0.85% | 5.89 | 5.98 | 235155 | 13969.79 | 1.55% |
| 2026-02-03 | 5.89 | 5.91 | 0.03 | 0.51% | 5.87 | 5.92 | 133961 | 7897.65 | 0.88% |
| 2026-02-02 | 5.91 | 5.88 | -0.05 | -0.84% | 5.87 | 5.94 | 183511 | 10835.45 | 1.21% |
| 2026-01-30 | 5.98 | 5.93 | -0.04 | -0.67% | 5.91 | 5.99 | 196266 | 11662.88 | 1.29% |
| 2026-01-29 | 5.93 | 5.97 | 0.04 | 0.67% | 5.87 | 5.98 | 315272 | 18677.18 | 2.08% |
| 2026-01-28 | 5.94 | 5.93 | 0.00 | 0.00% | 5.92 | 5.94 | 204353 | 12109.22 | 1.34% |
| 2026-01-27 | 5.94 | 5.93 | -0.03 | -0.50% | 5.90 | 5.96 | 243551 | 14426.83 | 1.60% |
| 2026-01-26 | 6.00 | 5.96 | -0.08 | -1.32% | 5.95 | 6.01 | 311853 | 18613.97 | 2.05% |
| 2026-01-23 | 6.04 | 6.04 | 0.00 | 0.00% | 6.01 | 6.05 | 239051 | 14410.31 | 1.57% |
| 2026-01-22 | 6.02 | 6.04 | 0.03 | 0.50% | 6.00 | 6.04 | 184516 | 11118.09 | 1.21% |
| 2026-01-21 | 6.02 | 6.01 | -0.03 | -0.50% | 5.99 | 6.03 | 228369 | 13719.53 | 1.50% |
| 2026-01-20 | 5.97 | 6.04 | 0.08 | 1.34% | 5.95 | 6.08 | 403943 | 24386.13 | 2.66% |
| 2026-01-19 | 5.93 | 5.96 | 0.02 | 0.34% | 5.91 | 5.97 | 179469 | 10669.98 | 1.18% |
| 2026-01-16 | 5.96 | 5.94 | -0.01 | -0.17% | 5.92 | 5.97 | 205857 | 12231.16 | 1.35% |
| 2026-01-15 | 5.97 | 5.95 | -0.04 | -0.67% | 5.95 | 6.00 | 230478 | 13752.35 | 1.52% |
| 2026-01-14 | 6.03 | 5.99 | -0.03 | -0.50% | 5.98 | 6.05 | 398147 | 23958.24 | 2.62% |
| 2026-01-13 | 6.07 | 6.02 | -0.05 | -0.82% | 6.01 | 6.07 | 360899 | 21779.94 | 2.38% |
| 2026-01-12 | 5.97 | 6.07 | 0.10 | 1.68% | 5.96 | 6.08 | 450778 | 27247.70 | 2.97% |
| 2026-01-09 | 5.96 | 5.97 | 0.00 | 0.00% | 5.95 | 5.98 | 237482 | 14164.49 | 1.56% |
| 2026-01-08 | 5.94 | 5.97 | 0.02 | 0.34% | 5.92 | 5.98 | 236269 | 14062.41 | 1.56% |
| 2026-01-07 | 5.99 | 5.95 | -0.04 | -0.67% | 5.93 | 5.99 | 232726 | 13848.40 | 1.53% |
| 2026-01-06 | 5.96 | 5.99 | 0.03 | 0.50% | 5.95 | 5.99 | 281096 | 16796.23 | 1.85% |
| 2026-01-05 | 5.92 | 5.96 | 0.04 | 0.68% | 5.90 | 5.97 | 249981 | 14846.64 | 1.65% |
| 2025-12-31 | 6.03 | 5.92 | -0.10 | -1.66% | 5.90 | 6.04 | 282111 | 16757.62 | 1.86% |
| 2025-12-30 | 6.13 | 6.02 | -0.13 | -2.11% | 6.00 | 6.15 | 413017 | 25068.88 | 2.72% |
| 2025-12-29 | 6.18 | 6.15 | -0.03 | -0.49% | 6.14 | 6.18 | 128374 | 7900.29 | 1.49% |
| 2025-12-26 | 6.20 | 6.18 | -0.03 | -0.48% | 6.17 | 6.22 | 104956 | 6496.45 | 1.22% |
| 2025-12-25 | 6.20 | 6.21 | 0.01 | 0.16% | 6.19 | 6.23 | 93601 | 5815.91 | 1.09% |
| 2025-12-24 | 6.20 | 6.20 | 0.00 | 0.00% | 6.18 | 6.21 | 64626 | 4004.78 | 0.75% |
| 2025-12-23 | 6.24 | 6.20 | -0.04 | -0.64% | 6.19 | 6.25 | 81282 | 5046.30 | 0.95% |
| 2025-12-22 | 6.27 | 6.24 | -0.04 | -0.64% | 6.23 | 6.27 | 91994 | 5748.62 | 1.07% |
| 2025-12-19 | 6.23 | 6.28 | 0.05 | 0.80% | 6.21 | 6.28 | 137154 | 8572.61 | 1.60% |
| 2025-12-18 | 6.17 | 6.23 | 0.04 | 0.65% | 6.15 | 6.25 | 152640 | 9499.52 | 1.78% |
| 2025-12-17 | 6.19 | 6.19 | 0.00 | 0.00% | 6.12 | 6.19 | 137094 | 8441.77 | 1.60% |
| 2025-12-16 | 6.26 | 6.19 | -0.06 | -0.96% | 6.17 | 6.27 | 118316 | 7329.21 | 1.38% |
| 2025-12-15 | 6.17 | 6.25 | 0.09 | 1.46% | 6.16 | 6.32 | 191804 | 11989.30 | 2.23% |
| 2025-12-12 | 6.17 | 6.16 | 0.00 | 0.00% | 6.16 | 6.19 | 115948 | 7158.92 | 1.35% |
| 2025-12-11 | 6.22 | 6.16 | -0.06 | -0.96% | 6.16 | 6.22 | 119022 | 7352.69 | 1.39% |
| 2025-12-10 | 6.22 | 6.22 | -0.01 | -0.16% | 6.18 | 6.23 | 129623 | 8035.87 | 1.51% |
| 2025-12-09 | 6.28 | 6.23 | -0.06 | -0.95% | 6.22 | 6.28 | 107792 | 6728.37 | 1.26% |
| 2025-12-08 | 6.28 | 6.29 | 0.01 | 0.16% | 6.27 | 6.29 | 98798 | 6205.56 | 1.15% |
| 2025-12-05 | 6.27 | 6.28 | 0.01 | 0.16% | 6.21 | 6.28 | 161234 | 10063.71 | 1.88% |
| 2025-12-04 | 6.30 | 6.27 | -0.05 | -0.79% | 6.26 | 6.32 | 124675 | 7820.20 | 1.45% |
| 2025-12-03 | 6.33 | 6.32 | 0.01 | 0.16% | 6.29 | 6.33 | 92490 | 5833.89 | 1.08% |
| 2025-12-02 | 6.34 | 6.31 | -0.03 | -0.47% | 6.30 | 6.35 | 66262 | 4185.42 | 0.77% |
| 2025-12-01 | 6.32 | 6.34 | 0.05 | 0.79% | 6.30 | 6.35 | 129587 | 8206.99 | 1.51% |
| 2025-11-28 | 6.28 | 6.29 | 0.01 | 0.16% | 6.25 | 6.30 | 102473 | 6427.28 | 1.19% |
| 2025-11-27 | 6.29 | 6.28 | 0.00 | 0.00% | 6.26 | 6.30 | 94662 | 5946.61 | 1.10% |
| 2025-11-26 | 6.33 | 6.28 | -0.04 | -0.63% | 6.28 | 6.34 | 120499 | 7595.68 | 1.40% |
| 2025-11-25 | 6.33 | 6.32 | 0.00 | 0.00% | 6.30 | 6.35 | 98240 | 6216.55 | 1.14% |
深证大盘股票行情在线 K线走势图
国货航(001391)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
