贵航股份(600523)股票行情
贵航股份(600523)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 |
|---|
| 2025-09-16 | 14.35 | 14.54 | 0.21 | 1.47% | 14.29 | 14.55 | 49532 | 7156.21 | 1.23% |
| 2025-09-15 | 14.39 | 14.33 | -0.09 | -0.62% | 14.33 | 14.48 | 41970 | 6038.69 | 1.04% |
| 2025-09-12 | 14.67 | 14.42 | -0.23 | -1.57% | 14.41 | 14.67 | 56947 | 8273.71 | 1.41% |
| 2025-09-11 | 14.40 | 14.65 | 0.22 | 1.52% | 14.28 | 14.67 | 56176 | 8161.03 | 1.39% |
| 2025-09-10 | 14.38 | 14.43 | 0.07 | 0.49% | 14.32 | 14.63 | 47635 | 6895.77 | 1.18% |
| 2025-09-09 | 14.48 | 14.36 | -0.13 | -0.90% | 14.26 | 14.54 | 52088 | 7490.95 | 1.29% |
| 2025-09-08 | 14.36 | 14.49 | 0.14 | 0.98% | 14.28 | 14.54 | 61875 | 8915.69 | 1.53% |
| 2025-09-05 | 14.23 | 14.35 | 0.13 | 0.91% | 14.11 | 14.40 | 61431 | 8786.50 | 1.52% |
| 2025-09-04 | 14.41 | 14.22 | -0.23 | -1.59% | 13.90 | 14.57 | 88377 | 12620.89 | 2.19% |
| 2025-09-03 | 15.21 | 14.45 | -0.76 | -5.00% | 14.41 | 15.23 | 96050 | 14188.24 | 2.38% |
| 2025-09-02 | 15.53 | 15.21 | -0.32 | -2.06% | 14.86 | 15.57 | 103447 | 15658.23 | 2.56% |
| 2025-09-01 | 15.62 | 15.53 | -0.09 | -0.58% | 15.30 | 15.64 | 75611 | 11680.49 | 1.87% |
| 2025-08-29 | 15.65 | 15.62 | -0.03 | -0.19% | 15.49 | 15.71 | 95722 | 14928.73 | 2.37% |
| 2025-08-28 | 15.55 | 15.65 | 0.06 | 0.38% | 15.00 | 15.79 | 141815 | 21877.80 | 3.51% |
| 2025-08-27 | 16.18 | 15.59 | -0.56 | -3.47% | 15.57 | 16.51 | 183366 | 29533.33 | 4.54% |
| 2025-08-26 | 16.26 | 16.15 | -0.23 | -1.40% | 15.97 | 16.35 | 97590 | 15757.65 | 2.42% |
| 2025-08-25 | 16.39 | 16.38 | -0.01 | -0.06% | 16.07 | 16.48 | 154967 | 25226.78 | 3.84% |
| 2025-08-22 | 16.15 | 16.39 | 0.20 | 1.24% | 15.96 | 16.41 | 141136 | 22843.38 | 3.49% |
| 2025-08-21 | 16.40 | 16.19 | -0.21 | -1.28% | 16.08 | 16.52 | 108889 | 17717.02 | 2.69% |
| 2025-08-20 | 16.07 | 16.40 | 0.29 | 1.80% | 16.01 | 16.48 | 131353 | 21394.43 | 3.25% |
| 2025-08-19 | 16.30 | 16.11 | -0.11 | -0.68% | 15.97 | 16.30 | 101174 | 16303.81 | 2.50% |
| 2025-08-18 | 16.16 | 16.22 | 0.06 | 0.37% | 16.09 | 16.38 | 122250 | 19834.38 | 3.03% |
| 2025-08-15 | 16.03 | 16.16 | 0.09 | 0.56% | 16.02 | 16.33 | 100854 | 16306.53 | 2.50% |
| 2025-08-14 | 16.79 | 16.07 | -0.83 | -4.91% | 16.06 | 16.88 | 167397 | 27293.25 | 4.14% |
| 2025-08-13 | 16.52 | 16.90 | 0.38 | 2.30% | 16.49 | 17.31 | 150897 | 25564.15 | 3.73% |
| 2025-08-12 | 16.67 | 16.52 | -0.21 | -1.26% | 16.35 | 16.77 | 118726 | 19626.33 | 2.94% |
| 2025-08-11 | 16.25 | 16.73 | 0.45 | 2.76% | 16.19 | 16.90 | 186328 | 30759.41 | 4.61% |
| 2025-08-08 | 15.98 | 16.28 | 0.22 | 1.37% | 15.98 | 16.45 | 126405 | 20564.77 | 3.13% |
| 2025-08-07 | 16.39 | 16.06 | -0.14 | -0.86% | 16.03 | 16.47 | 124123 | 20072.04 | 3.07% |
| 2025-08-06 | 15.84 | 16.20 | 0.32 | 2.02% | 15.81 | 16.44 | 178091 | 28817.76 | 4.41% |
| 2025-08-05 | 15.49 | 15.88 | 0.36 | 2.32% | 15.47 | 15.92 | 153717 | 24176.86 | 3.80% |
| 2025-08-04 | 15.04 | 15.52 | 0.42 | 2.78% | 15.00 | 15.55 | 113356 | 17414.23 | 2.81% |
| 2025-08-01 | 15.28 | 15.10 | -0.24 | -1.56% | 14.97 | 15.38 | 106538 | 16137.38 | 2.64% |
| 2025-07-31 | 15.42 | 15.34 | -0.21 | -1.35% | 15.24 | 15.73 | 121075 | 18696.74 | 3.00% |
| 2025-07-30 | 16.04 | 15.55 | -0.51 | -3.18% | 15.35 | 16.15 | 184885 | 29005.73 | 4.58% |
| 2025-07-29 | 15.68 | 16.06 | 0.33 | 2.10% | 15.55 | 16.06 | 159924 | 25269.06 | 3.96% |
| 2025-07-28 | 15.47 | 15.73 | 0.24 | 1.55% | 15.47 | 15.86 | 137742 | 21638.01 | 3.41% |
| 2025-07-25 | 15.43 | 15.49 | 0.16 | 1.04% | 15.38 | 16.00 | 241698 | 37842.50 | 5.98% |
| 2025-07-24 | 14.80 | 15.33 | 0.47 | 3.16% | 14.78 | 15.40 | 167396 | 25335.35 | 4.14% |
| 2025-07-23 | 15.18 | 14.86 | -0.44 | -2.88% | 14.83 | 15.20 | 147521 | 22121.49 | 3.65% |
| 2025-07-22 | 15.08 | 15.30 | 0.11 | 0.72% | 15.05 | 15.43 | 173534 | 26469.62 | 4.29% |
| 2025-07-21 | 15.00 | 15.19 | 0.12 | 0.80% | 14.93 | 15.20 | 132968 | 20087.66 | 3.29% |
| 2025-07-18 | 14.99 | 15.07 | 0.08 | 0.53% | 14.84 | 15.14 | 140060 | 21016.58 | 3.47% |
| 2025-07-17 | 14.66 | 14.99 | 0.35 | 2.39% | 14.56 | 15.10 | 159840 | 23799.67 | 3.96% |
| 2025-07-16 | 14.62 | 14.64 | -0.02 | -0.14% | 14.54 | 14.74 | 71417 | 10462.37 | 1.77% |
| 2025-07-15 | 14.86 | 14.66 | -0.20 | -1.35% | 14.45 | 14.89 | 121306 | 17706.85 | 3.00% |
| 2025-07-14 | 14.80 | 14.86 | -0.05 | -0.34% | 14.80 | 15.01 | 128612 | 19156.57 | 3.18% |
| 2025-07-11 | 14.96 | 14.91 | 0.07 | 0.47% | 14.70 | 15.20 | 266089 | 39723.93 | 6.59% |
| 2025-07-10 | 14.89 | 14.84 | -0.13 | -0.87% | 14.50 | 14.94 | 298304 | 44073.76 | 7.38% |
| 2025-07-09 | 14.19 | 14.97 | 0.85 | 6.02% | 14.19 | 15.53 | 482493 | 72912.41 | 11.94% |
| 2025-07-08 | 14.15 | 14.12 | -0.01 | -0.07% | 14.04 | 14.15 | 63951 | 9017.81 | 1.58% |
| 2025-07-07 | 14.01 | 14.13 | 0.09 | 0.64% | 13.93 | 14.13 | 54191 | 7628.67 | 1.34% |
| 2025-07-04 | 14.29 | 14.04 | -0.25 | -1.75% | 14.01 | 14.29 | 91896 | 12957.86 | 2.27% |
| 2025-07-03 | 14.28 | 14.29 | 0.02 | 0.14% | 14.20 | 14.55 | 79584 | 11412.53 | 1.97% |
| 2025-07-02 | 14.54 | 14.27 | -0.30 | -2.06% | 14.18 | 14.54 | 116105 | 16656.60 | 2.87% |
| 2025-07-01 | 14.80 | 14.57 | -0.22 | -1.49% | 14.46 | 14.85 | 178334 | 26047.34 | 4.41% |
| 2025-06-30 | 14.22 | 14.79 | 0.57 | 4.01% | 14.16 | 14.85 | 278139 | 40782.79 | 6.88% |
| 2025-06-27 | 14.02 | 14.22 | 0.20 | 1.43% | 14.02 | 14.42 | 149513 | 21290.17 | 3.70% |
| 2025-06-26 | 14.00 | 14.02 | -0.02 | -0.14% | 13.97 | 14.32 | 137258 | 19445.90 | 3.40% |
| 2025-06-25 | 13.75 | 14.04 | 0.27 | 1.96% | 13.74 | 14.10 | 129052 | 18059.79 | 3.19% |
| 2025-06-24 | 13.68 | 13.77 | 0.02 | 0.15% | 13.60 | 13.87 | 103632 | 14216.44 | 2.56% |
| 2025-06-23 | 13.66 | 13.75 | 0.20 | 1.48% | 13.45 | 13.78 | 78350 | 10710.57 | 1.94% |
| 2025-06-20 | 13.43 | 13.55 | 0.07 | 0.52% | 13.37 | 13.60 | 83254 | 11242.29 | 2.06% |
| 2025-06-19 | 13.86 | 13.48 | -0.46 | -3.30% | 13.47 | 13.92 | 131195 | 17842.03 | 3.25% |
| 2025-06-18 | 13.88 | 13.94 | -0.01 | -0.07% | 13.86 | 14.15 | 117688 | 16474.87 | 2.91% |
| 2025-06-17 | 13.92 | 13.95 | -0.05 | -0.36% | 13.84 | 14.12 | 95597 | 13319.78 | 2.37% |
| 2025-06-16 | 14.20 | 14.00 | -0.09 | -0.64% | 13.64 | 14.20 | 116286 | 16303.44 | 2.88% |
| 2025-06-13 | 14.21 | 14.22 | 0.06 | 0.42% | 13.96 | 14.48 | 184481 | 26247.25 | 4.57% |
| 2025-06-12 | 14.16 | 14.16 | -0.05 | -0.35% | 14.06 | 14.29 | 84615 | 11997.29 | 2.09% |
| 2025-06-11 | 14.25 | 14.21 | -0.02 | -0.14% | 14.17 | 14.33 | 96513 | 13737.21 | 2.39% |
| 2025-06-10 | 14.62 | 14.23 | -0.41 | -2.80% | 14.02 | 14.65 | 184549 | 26325.30 | 4.57% |
| 2025-06-09 | 14.53 | 14.64 | -0.15 | -1.01% | 14.53 | 15.12 | 246571 | 36451.97 | 6.10% |
| 2025-06-06 | 14.88 | 14.79 | 0.36 | 2.49% | 14.64 | 15.50 | 349689 | 52514.15 | 8.65% |
| 2025-06-05 | 14.57 | 14.43 | -0.16 | -1.10% | 14.28 | 14.75 | 127946 | 18547.18 | 3.17% |
| 2025-06-04 | 14.69 | 14.59 | -0.10 | -0.68% | 14.44 | 14.78 | 140410 | 20457.89 | 3.48% |
| 2025-06-03 | 14.25 | 14.69 | 0.58 | 4.11% | 14.22 | 15.13 | 276667 | 40606.96 | 6.85% |
| 2025-05-30 | 14.19 | 14.11 | -0.08 | -0.56% | 14.01 | 14.26 | 100247 | 14154.50 | 2.48% |
| 2025-05-29 | 14.00 | 14.19 | 0.12 | 0.85% | 14.00 | 14.29 | 113096 | 16029.22 | 2.80% |
| 2025-05-28 | 14.48 | 14.07 | -0.48 | -3.30% | 14.02 | 14.55 | 173663 | 24677.30 | 4.30% |
| 2025-05-27 | 14.35 | 14.55 | 0.30 | 2.11% | 14.27 | 14.67 | 206337 | 29895.86 | 5.11% |
上证大盘股票行情在线 K线走势图
