国货航(001391)股票信息
| 股票代码 | 001391 |
| 股票名称 | 国货航 |
| 最新价/元 | 6.88 |
| 涨跌额/元 | -0.02 |
| 涨跌幅/% | -0.29 |
| 买入/元 | 6.87 |
| 卖出/元 | 6.88 |
| 昨收/元 | 6.90 |
| 今开/元 | 6.90 |
| 最高/元 | 6.95 |
| 最低/元 | 6.87 |
| 成交量/手 | 565894.52 |
| 成交额/万 | 39081.89 |
| 股净值/元 | 38.22 |
| 市净率 | 3.28 |
| 总市值/万 | 8399710.28 |
| 流通值/万 | 590830.50 |
| 换手率/% | 6.59 |
| 入市日期 | 2024-12-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-24 06:16:14 |
国货航(001391)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.90 | 6.88 | -0.02 | -0.29 | 565894.52 | 39081.89 | 6.59 |
| 2025-07-22 | 6.90 | 6.90 | 0.01 | 0.15 | 322524.64 | 22159.85 | 3.76 |
| 2025-07-21 | 6.86 | 6.89 | 0.04 | 0.58 | 306434.79 | 21084.91 | 3.57 |
| 2025-07-18 | 6.85 | 6.85 | 0.00 | 0.00 | 244108.73 | 16717.78 | 2.84 |
| 2025-07-17 | 6.86 | 6.85 | 0.00 | 0.00 | 207940.06 | 14211.48 | 2.42 |
| 2025-07-16 | 6.81 | 6.85 | 0.02 | 0.29 | 178824.26 | 12247.74 | 2.08 |
| 2025-07-15 | 6.89 | 6.83 | -0.06 | -0.87 | 357770.08 | 24416.97 | 4.17 |
| 2025-07-14 | 6.88 | 6.89 | -0.01 | -0.15 | 276666.54 | 19087.95 | 3.22 |
| 2025-07-11 | 6.94 | 6.90 | -0.02 | -0.29 | 393411.52 | 27153.07 | 4.58 |
| 2025-07-10 | 6.94 | 6.98 | 0.03 | 0.43 | 361693.36 | 25197.06 | 4.21 |
| 2025-07-09 | 6.95 | 6.95 | -0.01 | -0.14 | 394208.19 | 27431.61 | 4.59 |
| 2025-07-08 | 6.96 | 6.96 | -0.06 | -0.86 | 580942.92 | 40364.34 | 6.76 |
| 2025-07-04 | 6.75 | 6.76 | -0.01 | -0.15 | 302464.78 | 20522.46 | 3.52 |
| 2025-07-03 | 6.75 | 6.77 | 0.01 | 0.15 | 190264.52 | 12867.94 | 2.22 |
| 2025-07-02 | 6.77 | 6.76 | 0.00 | 0.00 | 238178.86 | 16105.10 | 2.77 |
| 2025-07-01 | 6.73 | 6.76 | 0.03 | 0.45 | 245552.23 | 16549.85 | 2.86 |
| 2025-06-30 | 6.70 | 6.73 | 0.00 | 0.00 | 332418.35 | 22290.79 | 3.87 |
| 2025-06-27 | 6.70 | 6.73 | 0.00 | 0.00 | 208217.88 | 14046.02 | 2.48 |
| 2025-06-26 | 6.78 | 6.73 | -0.05 | -0.74 | 284742.99 | 19217.44 | 3.39 |
| 2025-06-25 | 6.77 | 6.78 | 0.01 | 0.15 | 284505.06 | 19205.70 | 3.39 |
| 2025-06-24 | 6.72 | 6.77 | 0.06 | 0.89 | 251676.85 | 17008.52 | 3.00 |
| 2025-06-23 | 6.69 | 6.71 | 0.00 | 0.00 | 191367.20 | 12807.73 | 2.28 |
| 2025-06-20 | 6.66 | 6.71 | 0.05 | 0.75 | 220429.69 | 14720.24 | 2.63 |
| 2025-06-19 | 6.81 | 6.66 | -0.18 | -2.63 | 349391.22 | 23468.77 | 4.16 |
| 2025-06-18 | 6.81 | 6.84 | 0.02 | 0.29 | 408235.75 | 27638.24 | 4.87 |
| 2025-06-17 | 6.85 | 6.82 | -0.03 | -0.44 | 261520.10 | 17876.48 | 3.12 |
| 2025-06-16 | 6.83 | 6.85 | -0.04 | -0.58 | 325652.76 | 22287.17 | 3.88 |
| 2025-06-13 | 7.03 | 6.89 | -0.18 | -2.55 | 842318.19 | 58531.86 | 10.04 |
| 2025-06-12 | 7.05 | 7.07 | 0.01 | 0.14 | 417527.65 | 29407.56 | 4.98 |
| 2025-06-11 | 7.03 | 7.06 | 0.02 | 0.28 | 383735.94 | 27103.45 | 4.57 |
| 2025-06-10 | 7.07 | 7.04 | -0.03 | -0.42 | 391938.44 | 27546.40 | 4.67 |
| 2025-06-09 | 7.02 | 7.07 | 0.05 | 0.71 | 389884.96 | 27481.43 | 4.65 |
| 2025-06-06 | 7.02 | 7.02 | -0.01 | -0.14 | 285006.71 | 20016.30 | 3.40 |
| 2025-06-05 | 7.06 | 7.03 | -0.03 | -0.43 | 335670.20 | 23574.48 | 4.00 |
| 2025-06-04 | 7.06 | 7.06 | 0.00 | 0.00 | 407234.05 | 28665.22 | 4.85 |
| 2025-06-03 | 7.09 | 7.06 | -0.03 | -0.42 | 488113.24 | 34555.85 | 5.82 |
| 2025-05-30 | 7.04 | 7.09 | 0.04 | 0.57 | 438048.26 | 30890.57 | 5.22 |
| 2025-05-29 | 6.95 | 7.05 | 0.05 | 0.71 | 380671.24 | 26730.87 | 4.54 |
| 2025-05-28 | 7.00 | 7.00 | -0.01 | -0.14 | 371066.72 | 26114.20 | 4.42 |
| 2025-05-27 | 6.98 | 7.01 | 0.00 | 0.00 | 272061.79 | 19018.87 | 3.24 |
| 2025-05-26 | 6.98 | 7.01 | 0.01 | 0.14 | 323457.23 | 22598.17 | 3.86 |
| 2025-05-23 | 7.06 | 7.00 | -0.08 | -1.13 | 420256.08 | 29611.72 | 5.01 |
| 2025-05-22 | 7.10 | 7.08 | -0.06 | -0.84 | 365776.66 | 25933.40 | 4.36 |
| 2025-05-21 | 7.18 | 7.14 | -0.05 | -0.70 | 532244.11 | 37931.70 | 6.34 |
| 2025-05-20 | 7.17 | 7.19 | 0.00 | 0.00 | 494359.85 | 35427.20 | 5.89 |
| 2025-05-19 | 7.17 | 7.19 | 0.01 | 0.14 | 631946.07 | 45454.51 | 7.53 |
| 2025-05-16 | 7.28 | 7.18 | -0.12 | -1.64 | 976458.49 | 70535.04 | 11.64 |
| 2025-05-15 | 7.49 | 7.30 | -0.19 | -2.54 | 1682471.00 | 124946.84 | 20.05 |
| 2025-05-14 | 7.02 | 7.49 | 0.45 | 6.39 | 2504476.19 | 183346.93 | 29.85 |
| 2025-05-13 | 7.16 | 7.04 | 0.00 | 0.00 | 890919.73 | 63489.92 | 10.62 |
| 2025-05-12 | 6.96 | 7.04 | 0.12 | 1.73 | 455832.35 | 31845.98 | 5.43 |
| 2025-05-09 | 7.03 | 6.92 | -0.11 | -1.57 | 420340.62 | 29178.53 | 5.01 |
| 2025-05-08 | 7.00 | 7.03 | 0.00 | 0.00 | 447000.72 | 31388.46 | 5.33 |
| 2025-05-07 | 7.10 | 7.03 | -0.04 | -0.57 | 570621.69 | 40187.07 | 6.80 |
| 2025-05-06 | 6.91 | 7.07 | 0.19 | 2.76 | 637564.22 | 44745.40 | 7.60 |
| 2025-04-30 | 6.93 | 6.88 | -0.05 | -0.72 | 492663.76 | 34074.31 | 5.87 |
| 2025-04-29 | 6.90 | 6.93 | 0.02 | 0.29 | 525941.02 | 36376.07 | 6.27 |
| 2025-04-28 | 7.13 | 6.91 | -0.21 | -2.95 | 665599.71 | 46549.98 | 7.93 |
| 2025-04-25 | 7.07 | 7.12 | 0.02 | 0.28 | 590889.44 | 41980.74 | 7.04 |
| 2025-04-24 | 7.23 | 7.10 | -0.18 | -2.47 | 917447.84 | 65316.49 | 10.94 |
| 2025-04-23 | 7.37 | 7.28 | -0.17 | -2.28 | 1328001.50 | 97035.75 | 15.83 |
| 2025-04-22 | 7.16 | 7.45 | 0.27 | 3.76 | 1919194.02 | 142100.62 | 22.88 |
| 2025-04-21 | 7.11 | 7.18 | 0.10 | 1.41 | 946760.76 | 68055.99 | 11.29 |
| 2025-04-18 | 7.07 | 7.08 | -0.05 | -0.70 | 762906.29 | 54333.36 | 9.09 |
| 2025-04-17 | 7.26 | 7.13 | -0.23 | -3.13 | 1216232.20 | 87506.16 | 14.50 |
| 2025-04-16 | 7.31 | 7.36 | 0.00 | 0.00 | 1528362.41 | 113017.08 | 18.22 |
| 2025-04-15 | 7.55 | 7.36 | -0.23 | -3.03 | 1448294.33 | 106925.48 | 17.26 |
| 2025-04-14 | 7.27 | 7.59 | 0.35 | 4.83 | 2589225.45 | 194379.85 | 30.86 |
| 2025-04-11 | 7.21 | 7.24 | -0.08 | -1.09 | 1943344.26 | 142278.47 | 23.16 |
| 2025-04-10 | 7.28 | 7.32 | -0.02 | -0.27 | 2721916.39 | 201375.70 | 32.44 |
| 2025-04-09 | 7.06 | 7.34 | 0.33 | 4.71 | 3029200.91 | 218083.95 | 36.11 |
| 2025-04-08 | 6.39 | 7.01 | 0.64 | 10.05 | 1782132.15 | 120820.04 | 21.24 |
| 2025-04-07 | 6.71 | 6.37 | -0.70 | -9.90 | 1473130.63 | 97564.55 | 17.56 |
| 2025-04-03 | 6.77 | 7.07 | 0.25 | 3.67 | 1502025.14 | 106323.06 | 17.90 |
| 2025-04-02 | 6.93 | 6.82 | -0.13 | -1.87 | 587748.13 | 40250.39 | 7.01 |
| 2025-04-01 | 6.90 | 6.95 | 0.00 | 0.00 | 770749.38 | 53444.00 | 9.19 |
| 2025-03-31 | 6.66 | 6.95 | 0.23 | 3.42 | 1198729.39 | 82370.82 | 14.29 |
| 2025-03-28 | 6.85 | 6.72 | -0.20 | -2.89 | 761049.32 | 51391.67 | 9.07 |
| 2025-03-27 | 6.60 | 6.92 | 0.26 | 3.90 | 1566726.78 | 108059.14 | 18.67 |
| 2025-03-26 | 6.56 | 6.66 | 0.07 | 1.06 | 399388.63 | 26515.57 | 4.76 |
| 2025-03-25 | 6.56 | 6.59 | 0.04 | 0.61 | 260286.38 | 17181.79 | 3.10 |
| 2025-03-24 | 6.63 | 6.55 | -0.09 | -1.36 | 367116.91 | 24143.70 | 4.38 |
| 2025-03-21 | 6.69 | 6.64 | -0.05 | -0.75 | 322885.06 | 21511.54 | 3.85 |
| 2025-03-20 | 6.70 | 6.69 | -0.02 | -0.30 | 256089.99 | 17142.56 | 3.05 |
| 2025-03-19 | 6.73 | 6.71 | -0.09 | -1.32 | 424784.66 | 28554.12 | 5.06 |
| 2025-03-18 | 6.70 | 6.80 | 0.11 | 1.64 | 785042.33 | 53154.75 | 9.36 |
| 2025-03-17 | 6.66 | 6.69 | 0.03 | 0.45 | 350567.09 | 23450.88 | 4.18 |
| 2025-03-14 | 6.61 | 6.66 | 0.05 | 0.76 | 365978.70 | 24312.73 | 4.36 |
| 2025-03-13 | 6.69 | 6.61 | -0.09 | -1.34 | 466176.45 | 30893.34 | 5.56 |
| 2025-03-12 | 6.66 | 6.70 | 0.03 | 0.45 | 440412.45 | 29525.32 | 5.25 |
| 2025-03-11 | 6.72 | 6.67 | -0.08 | -1.19 | 572118.59 | 38095.11 | 6.82 |
| 2025-03-10 | 6.82 | 6.75 | -0.07 | -1.03 | 583816.80 | 39492.15 | 6.96 |
| 2025-03-07 | 6.84 | 6.82 | -0.04 | -0.58 | 407870.58 | 27830.95 | 4.86 |
| 2025-03-06 | 6.84 | 6.86 | 0.03 | 0.44 | 436975.35 | 29926.97 | 5.21 |
| 2025-03-05 | 6.83 | 6.83 | -0.02 | -0.29 | 313816.73 | 21411.42 | 3.74 |
| 2025-03-04 | 6.83 | 6.85 | -0.01 | -0.15 | 370369.98 | 25284.58 | 4.41 |
| 2025-03-03 | 6.85 | 6.86 | -0.06 | -0.87 | 542088.60 | 37095.12 | 6.46 |
| 2025-02-28 | 6.86 | 6.92 | 0.04 | 0.58 | 1068753.47 | 74258.64 | 12.74 |
| 2025-02-27 | 6.90 | 6.88 | -0.02 | -0.29 | 504668.07 | 34697.38 | 6.02 |
| 2025-02-26 | 6.95 | 6.90 | -0.05 | -0.72 | 558276.71 | 38488.10 | 6.65 |
日K线
周K线
月K线
