贵航股份(600523)股票信息
| 股票代码 | 600523 |
| 股票名称 | 贵航股份 |
| 最新价/元 | 12.23 |
| 涨跌额/元 | 0.20 |
| 涨跌幅/% | 1.66 |
| 买入/元 | 12.23 |
| 卖出/元 | 12.24 |
| 昨收/元 | 12.03 |
| 今开/元 | 11.99 |
| 最高/元 | 12.58 |
| 最低/元 | 11.90 |
| 成交量/手 | 135654.63 |
| 成交额/万 | 16659.31 |
| 股净值/元 | 29.83 |
| 市净率 | 1.67 |
| 总市值/万 | 494472.74 |
| 流通值/万 | 494146.57 |
| 换手率/% | 3.36 |
| 入市日期 | 2001-12-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:30 |
贵航股份(600523)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 11.99 | 12.23 | 0.20 | 1.66 | 135654.63 | 16659.31 | 3.36 |
| 2024-10-09 | 12.94 | 12.03 | -1.26 | -9.48 | 175820.61 | 21912.02 | 4.35 |
| 2024-10-08 | 13.70 | 13.29 | 0.80 | 6.41 | 302181.41 | 39307.29 | 7.48 |
| 2024-09-30 | 11.98 | 12.49 | 0.90 | 7.77 | 295745.60 | 35953.70 | 7.32 |
| 2024-09-27 | 11.24 | 11.59 | 0.51 | 4.60 | 127137.00 | 14554.83 | 3.15 |
| 2024-09-26 | 10.90 | 11.08 | 0.07 | 0.64 | 149374.60 | 16432.01 | 3.70 |
| 2024-09-25 | 10.81 | 11.01 | 0.02 | 0.18 | 222855.19 | 24517.79 | 5.52 |
| 2024-09-24 | 11.12 | 10.99 | 0.10 | 0.92 | 325686.24 | 35723.30 | 8.06 |
| 2024-09-23 | 9.92 | 10.89 | 0.99 | 10.00 | 177901.11 | 18956.08 | 4.40 |
| 2024-09-20 | 9.91 | 9.90 | 0.03 | 0.30 | 26757.00 | 2644.44 | 0.66 |
| 2024-09-19 | 9.60 | 9.87 | 0.22 | 2.28 | 31323.00 | 3077.54 | 0.78 |
| 2024-09-18 | 9.67 | 9.65 | -0.09 | -0.92 | 19613.00 | 1882.86 | 0.49 |
| 2024-09-13 | 9.82 | 9.74 | -0.16 | -1.62 | 25442.00 | 2493.25 | 0.63 |
| 2024-09-12 | 9.74 | 9.90 | 0.16 | 1.64 | 46600.00 | 4634.61 | 1.15 |
| 2024-09-11 | 9.75 | 9.74 | -0.09 | -0.92 | 23091.00 | 2250.59 | 0.57 |
| 2024-09-10 | 9.82 | 9.83 | -0.03 | -0.30 | 31261.00 | 3044.29 | 0.77 |
| 2024-09-09 | 9.78 | 9.86 | 0.06 | 0.61 | 26211.00 | 2569.02 | 0.65 |
| 2024-09-06 | 9.85 | 9.80 | -0.06 | -0.61 | 33835.00 | 3350.51 | 0.84 |
| 2024-09-05 | 9.66 | 9.86 | 0.20 | 2.07 | 22664.00 | 2225.13 | 0.56 |
| 2024-09-04 | 9.68 | 9.66 | -0.02 | -0.21 | 21463.00 | 2078.50 | 0.53 |
| 2024-09-03 | 9.59 | 9.68 | 0.14 | 1.47 | 20633.02 | 1994.99 | 0.51 |
| 2024-09-02 | 9.87 | 9.54 | -0.33 | -3.34 | 31096.00 | 3014.92 | 0.77 |
| 2024-08-30 | 9.88 | 9.87 | 0.02 | 0.20 | 42435.00 | 4215.61 | 1.05 |
| 2024-08-29 | 9.49 | 9.85 | 0.32 | 3.36 | 28132.00 | 2737.69 | 0.70 |
| 2024-08-28 | 9.40 | 9.53 | 0.09 | 0.95 | 26962.80 | 2566.94 | 0.67 |
| 2024-08-27 | 9.82 | 9.44 | -0.38 | -3.87 | 38208.14 | 3640.10 | 0.95 |
| 2024-08-26 | 9.68 | 9.82 | 0.10 | 1.03 | 18587.00 | 1821.37 | 0.46 |
| 2024-08-23 | 9.80 | 9.72 | -0.12 | -1.22 | 23556.40 | 2278.62 | 0.58 |
| 2024-08-22 | 9.82 | 9.84 | -0.01 | -0.10 | 30724.40 | 3035.00 | 0.76 |
| 2024-08-21 | 9.85 | 9.85 | -0.03 | -0.30 | 15780.51 | 1557.40 | 0.39 |
| 2024-08-20 | 10.05 | 9.88 | -0.11 | -1.10 | 28390.00 | 2803.31 | 0.70 |
| 2024-08-19 | 10.18 | 9.99 | -0.19 | -1.87 | 42638.19 | 4284.18 | 1.06 |
| 2024-08-16 | 10.24 | 10.18 | -0.03 | -0.29 | 24346.20 | 2479.00 | 0.60 |
| 2024-08-15 | 10.16 | 10.21 | 0.03 | 0.30 | 31641.80 | 3227.41 | 0.78 |
| 2024-08-14 | 10.25 | 10.18 | -0.07 | -0.68 | 26036.94 | 2665.14 | 0.64 |
| 2024-08-13 | 10.22 | 10.25 | 0.03 | 0.29 | 23224.00 | 2370.57 | 0.57 |
| 2024-08-12 | 10.33 | 10.22 | -0.15 | -1.45 | 35341.00 | 3617.29 | 0.87 |
| 2024-08-09 | 10.38 | 10.37 | -0.08 | -0.77 | 40788.00 | 4238.49 | 1.01 |
| 2024-08-08 | 10.72 | 10.45 | -0.32 | -2.97 | 63339.14 | 6678.16 | 1.57 |
| 2024-08-07 | 10.48 | 10.77 | 0.22 | 2.09 | 71517.10 | 7689.94 | 1.77 |
| 2024-08-06 | 10.38 | 10.55 | 0.29 | 2.83 | 51958.64 | 5451.43 | 1.29 |
| 2024-08-05 | 10.53 | 10.26 | -0.37 | -3.48 | 68162.61 | 7139.53 | 1.69 |
| 2024-08-02 | 10.61 | 10.63 | -0.12 | -1.12 | 71918.53 | 7715.24 | 1.78 |
| 2024-08-01 | 10.49 | 10.75 | 0.23 | 2.19 | 76169.00 | 8140.03 | 1.89 |
| 2024-07-31 | 10.17 | 10.52 | 0.31 | 3.04 | 57612.91 | 5992.42 | 1.43 |
| 2024-07-30 | 10.07 | 10.21 | 0.15 | 1.49 | 42289.00 | 4301.53 | 1.05 |
| 2024-07-29 | 9.89 | 10.06 | 0.16 | 1.62 | 41652.02 | 4189.18 | 1.03 |
| 2024-07-26 | 9.48 | 9.90 | 0.43 | 4.54 | 48302.93 | 4718.81 | 1.20 |
| 2024-07-25 | 9.39 | 9.47 | 0.08 | 0.85 | 28925.19 | 2740.56 | 0.72 |
| 2024-07-24 | 9.40 | 9.39 | -0.02 | -0.21 | 34064.62 | 3204.02 | 0.84 |
| 2024-07-23 | 9.58 | 9.41 | -0.15 | -1.57 | 19458.39 | 1855.93 | 0.48 |
| 2024-07-22 | 9.56 | 9.56 | -0.01 | -0.10 | 19890.41 | 1897.22 | 0.49 |
| 2024-07-19 | 9.48 | 9.57 | 0.08 | 0.84 | 37977.00 | 3640.85 | 0.94 |
| 2024-07-18 | 9.50 | 9.49 | -0.03 | -0.32 | 23827.00 | 2242.05 | 0.59 |
| 2024-07-17 | 9.75 | 9.52 | -0.24 | -2.46 | 21962.25 | 2107.72 | 0.54 |
| 2024-07-16 | 9.72 | 9.76 | -0.01 | -0.10 | 20020.25 | 1942.65 | 0.50 |
| 2024-07-15 | 9.94 | 9.77 | -0.18 | -1.81 | 28625.01 | 2823.27 | 0.71 |
| 2024-07-12 | 9.83 | 9.95 | 0.14 | 1.43 | 38515.00 | 3814.27 | 0.95 |
| 2024-07-11 | 9.65 | 9.81 | 0.34 | 3.59 | 34475.02 | 3354.58 | 0.85 |
| 2024-07-10 | 9.49 | 9.47 | -0.03 | -0.32 | 28377.00 | 2710.62 | 0.70 |
| 2024-07-09 | 9.31 | 9.50 | 0.14 | 1.50 | 36358.00 | 3411.02 | 0.90 |
| 2024-07-08 | 9.56 | 9.36 | -0.23 | -2.40 | 29639.00 | 2789.50 | 0.73 |
| 2024-07-05 | 9.52 | 9.59 | 0.07 | 0.74 | 29690.35 | 2820.09 | 0.73 |
| 2024-07-04 | 9.79 | 9.52 | -0.28 | -2.86 | 33675.16 | 3250.73 | 0.83 |
| 2024-07-03 | 9.97 | 9.80 | -0.13 | -1.31 | 23318.77 | 2300.67 | 0.58 |
| 2024-07-02 | 9.93 | 9.93 | -0.01 | -0.10 | 24555.16 | 2444.57 | 0.61 |
| 2024-07-01 | 9.86 | 9.94 | 0.04 | 0.40 | 28203.00 | 2776.49 | 0.70 |
| 2024-06-28 | 9.77 | 9.90 | 0.11 | 1.12 | 39470.38 | 3918.17 | 0.98 |
| 2024-06-27 | 10.07 | 9.79 | -0.28 | -2.78 | 28931.00 | 2861.71 | 0.72 |
| 2024-06-26 | 9.71 | 10.07 | 0.32 | 3.28 | 32465.60 | 3201.25 | 0.80 |
| 2024-06-25 | 9.72 | 9.75 | 0.08 | 0.83 | 34740.01 | 3390.64 | 0.86 |
| 2024-06-24 | 10.09 | 9.67 | -0.47 | -4.64 | 48018.72 | 4711.12 | 1.19 |
| 2024-06-21 | 10.09 | 10.14 | 0.03 | 0.30 | 29530.70 | 2985.15 | 0.73 |
| 2024-06-20 | 10.55 | 10.11 | -0.48 | -4.53 | 48387.70 | 4971.74 | 1.20 |
| 2024-06-19 | 10.63 | 10.59 | -0.05 | -0.47 | 31400.01 | 3348.46 | 0.78 |
| 2024-06-18 | 10.45 | 10.64 | 0.20 | 1.92 | 38793.89 | 4113.41 | 0.96 |
| 2024-06-17 | 10.49 | 10.44 | -0.10 | -0.95 | 27484.00 | 2886.61 | 0.68 |
| 2024-06-14 | 10.36 | 10.54 | 0.09 | 0.86 | 45999.00 | 4793.44 | 1.14 |
| 2024-06-13 | 10.50 | 10.45 | -0.09 | -0.85 | 39023.00 | 4071.56 | 0.97 |
| 2024-06-12 | 10.36 | 10.54 | 0.16 | 1.54 | 42150.01 | 4440.18 | 1.04 |
| 2024-06-11 | 10.24 | 10.38 | 0.14 | 1.37 | 44067.00 | 4507.97 | 1.09 |
| 2024-06-07 | 10.28 | 10.24 | 0.07 | 0.69 | 64873.56 | 6643.78 | 1.61 |
| 2024-06-06 | 10.71 | 10.17 | -0.53 | -4.95 | 103518.48 | 10650.92 | 2.56 |
| 2024-06-05 | 10.88 | 10.70 | -0.18 | -1.65 | 74208.90 | 8126.98 | 1.84 |
| 2024-06-04 | 11.35 | 10.88 | -0.48 | -4.23 | 115165.78 | 12652.08 | 2.85 |
| 2024-06-03 | 11.32 | 11.48 | 0.21 | 1.86 | 188242.54 | 21953.49 | 4.66 |
| 2024-05-31 | 10.89 | 11.27 | 0.39 | 3.59 | 75587.67 | 8448.16 | 1.87 |
| 2024-05-30 | 10.79 | 10.88 | 0.08 | 0.74 | 38208.13 | 4164.92 | 0.95 |
| 2024-05-29 | 10.79 | 10.80 | 0.01 | 0.09 | 27358.30 | 2963.81 | 0.68 |
| 2024-05-28 | 10.91 | 10.79 | -0.14 | -1.28 | 33739.76 | 3670.55 | 0.84 |
| 2024-05-27 | 10.78 | 10.93 | 0.16 | 1.49 | 37202.92 | 4014.29 | 0.92 |
| 2024-05-24 | 10.92 | 10.77 | -0.17 | -1.55 | 38931.04 | 4224.25 | 0.96 |
| 2024-05-23 | 11.18 | 10.94 | -0.26 | -2.32 | 47974.00 | 5292.23 | 1.19 |
| 2024-05-22 | 11.26 | 11.20 | -0.04 | -0.36 | 41681.01 | 4683.88 | 1.03 |
| 2024-05-21 | 11.57 | 11.24 | -0.34 | -2.94 | 62185.00 | 7017.88 | 1.54 |
| 2024-05-20 | 11.34 | 11.58 | 0.24 | 2.12 | 83447.85 | 9687.36 | 2.07 |
| 2024-05-17 | 11.16 | 11.34 | 0.23 | 2.07 | 47423.85 | 5337.85 | 1.17 |
| 2024-05-16 | 11.22 | 11.11 | -0.03 | -0.27 | 40366.41 | 4514.86 | 1.00 |
| 2024-05-15 | 11.35 | 11.14 | -0.20 | -1.76 | 47202.01 | 5317.00 | 1.17 |
| 2024-05-14 | 11.33 | 11.34 | -0.03 | -0.26 | 46913.08 | 5342.80 | 1.16 |
日K线
周K线
月K线
