国货航（001391）历史行情
以下为国货航近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 3.880 | 4.050 | 4.060 | 3.880 | 0.150 | 3.846% | 75.04万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.830 | 3.900 | 3.900 | 3.830 | 0.060 | 1.563% | 27.08万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.810 | 3.840 | 3.850 | 3.790 | 0.040 | 1.053% | 1,759.56万 | 0.67亿 | 0.241% |
| 2026-10-06 | 3.810 | 3.840 | 3.850 | 3.790 | 0.040 | 1.053% | 1,759.56万 | 0.67亿 | 0.241% |
| 2026-10-05 | 3.810 | 3.840 | 3.850 | 3.790 | 0.040 | 1.053% | 1,759.56万 | 0.67亿 | 0.241% |
| 2026-10-02 | 3.810 | 3.840 | 3.850 | 3.790 | 0.040 | 1.053% | 1,759.56万 | 0.67亿 | 0.241% |
| 2026-10-01 | 3.810 | 3.840 | 3.850 | 3.790 | 0.040 | 1.053% | 1,759.56万 | 0.67亿 | 0.241% |
| 2026-09-30 | 3.810 | 3.840 | 3.850 | 3.790 | 0.040 | 1.053% | 17.60万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.800 | 3.800 | 3.830 | 3.800 | -0.010 | -0.262% | 11.80万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.830 | 3.810 | 3.850 | 3.760 | -0.020 | -0.522% | 20.07万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.840 | 3.830 | 3.850 | 3.810 | -0.020 | -0.519% | 1,893.84万 | 0.73亿 | 1.246% |
| 2026-09-24 | 3.840 | 3.830 | 3.850 | 3.810 | -0.020 | -0.519% | 18.94万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.920 | 3.850 | 3.930 | 3.840 | -0.080 | -2.036% | 34.41万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.010 | 3.930 | 4.010 | 3.910 | -0.090 | -2.239% | 45.64万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.010 | 4.020 | 4.030 | 3.990 | 0.000 | 0.000% | 19.63万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.980 | 4.020 | 4.040 | 3.960 | 0.060 | 1.515% | 22.94万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.960 | 3.960 | 3.970 | 3.940 | -0.010 | -0.252% | 10.06万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.960 | 3.970 | 3.970 | 3.920 | 0.000 | 0.000% | 12.49万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.990 | 3.970 | 3.990 | 3.940 | -0.020 | -0.501% | 13.78万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.970 | 3.990 | 4.010 | 3.960 | 0.010 | 0.251% | 14.16万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.080 | 3.980 | 4.090 | 3.950 | -0.120 | -2.927% | 37.50万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.150 | 4.100 | 4.150 | 4.080 | -0.050 | -1.205% | 16.10万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.160 | 4.150 | 4.170 | 4.130 | -0.020 | -0.480% | 11.64万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.120 | 4.170 | 4.170 | 4.100 | 0.050 | 1.214% | 23.00万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.100 | 4.120 | 4.130 | 4.080 | 0.020 | 0.488% | 16.83万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.050 | 4.100 | 4.140 | 4.050 | 0.050 | 1.235% | 28.68万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.090 | 4.050 | 4.090 | 4.050 | -0.020 | -0.491% | 19.51万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.100 | 4.070 | 4.120 | 4.070 | -0.050 | -1.214% | 17.92万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.070 | 4.120 | 4.140 | 4.060 | 0.050 | 1.229% | 26.93万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.100 | 4.070 | 4.110 | 4.060 | -0.040 | -0.973% | 17.94万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.070 | 4.110 | 4.130 | 4.060 | 0.020 | 0.489% | 24.76万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.130 | 4.090 | 4.140 | 4.050 | -0.070 | -1.683% | 33.82万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.140 | 4.160 | 4.190 | 4.140 | 0.020 | 0.483% | 18.14万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.090 | 4.140 | 4.150 | 4.080 | 0.050 | 1.222% | 18.41万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.070 | 4.090 | 4.120 | 4.070 | 0.020 | 0.491% | 14.17万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.120 | 4.070 | 4.140 | 4.070 | -0.060 | -1.453% | 15.16万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.070 | 4.130 | 4.150 | 4.060 | 0.080 | 1.975% | 20.53万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.110 | 4.050 | 4.150 | 4.030 | -0.080 | -1.937% | 29.48万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.180 | 4.130 | 4.210 | 4.120 | -0.070 | -1.667% | 27.06万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.190 | 4.200 | 4.210 | 4.160 | 0.010 | 0.239% | 16.29万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.230 | 4.190 | 4.240 | 4.180 | -0.040 | -0.946% | 15.38万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.270 | 4.230 | 4.290 | 4.220 | -0.040 | -0.937% | 16.95万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.260 | 4.270 | 4.300 | 4.240 | 0.010 | 0.235% | 14.94万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.320 | 4.260 | 4.320 | 4.250 | -0.050 | -1.160% | 17.81万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.200 | 4.310 | 4.330 | 4.190 | 0.100 | 2.375% | 27.39万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.250 | 4.210 | 4.250 | 4.160 | -0.040 | -0.941% | 23.97万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.310 | 4.250 | 4.320 | 4.210 | -0.070 | -1.620% | 26.31万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.340 | 4.320 | 4.370 | 4.300 | -0.010 | -0.231% | 22.67万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.400 | 4.330 | 4.410 | 4.320 | -0.060 | -1.367% | 23.76万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.350 | 4.390 | 4.400 | 4.340 | 0.030 | 0.688% | 26.41万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.330 | 4.360 | 4.360 | 4.300 | 0.010 | 0.230% | 21.05万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.320 | 4.350 | 4.390 | 4.290 | 0.010 | 0.230% | 29.56万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.300 | 4.340 | 4.350 | 4.280 | 0.070 | 1.639% | 23.00万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.270 | 4.270 | 4.290 | 4.200 | 0.000 | 0.000% | 21.28万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.180 | 4.270 | 4.280 | 4.160 | 0.090 | 2.153% | 18.27万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.310 | 4.180 | 4.330 | 4.180 | -0.150 | -3.464% | 24.17万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.340 | 4.330 | 4.340 | 4.270 | 0.000 | 0.000% | 21.08万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.320 | 4.330 | 4.350 | 4.260 | 0.000 | 0.000% | 27.28万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.350 | 4.330 | 4.470 | 4.310 | -0.050 | -1.142% | 44.83万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.250 | 4.380 | 4.380 | 4.240 | 0.120 | 2.817% | 35.03万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.310 | 4.260 | 4.400 | 4.250 | -0.050 | -1.160% | 32.40万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.240 | 4.310 | 4.330 | 4.230 | 0.050 | 1.174% | 21.66万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.180 | 4.260 | 4.270 | 4.150 | 0.070 | 1.671% | 22.10万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.070 | 4.190 | 4.190 | 4.060 | 0.100 | 2.445% | 26.61万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.140 | 4.090 | 4.180 | 4.060 | -0.060 | -1.446% | 22.92万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.100 | 4.150 | 4.190 | 4.060 | 0.040 | 0.973% | 26.62万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.170 | 4.110 | 4.170 | 4.080 | -0.060 | -1.439% | 20.62万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.160 | 4.170 | 4.210 | 4.110 | 0.020 | 0.482% | 17.34万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.280 | 4.150 | 4.290 | 4.130 | -0.130 | -3.037% | 25.06万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.230 | 4.280 | 4.310 | 4.210 | 0.050 | 1.182% | 25.47万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.160 | 4.230 | 4.280 | 4.160 | 0.070 | 1.683% | 26.87万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.120 | 4.160 | 4.240 | 4.100 | 0.057 | 1.389% | 28.48万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.023 | 4.103 | 4.153 | 4.003 | 0.120 | 3.013% | 31.44万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.013 | 3.983 | 4.033 | 3.963 | -0.050 | -1.240% | 23.45万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.043 | 4.033 | 4.063 | 3.923 | -0.030 | -0.738% | 25.90万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.133 | 4.063 | 4.143 | 4.043 | -0.110 | -2.636% | 25.68万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.173 | 4.173 | 4.213 | 4.123 | 0.010 | 0.240% | 23.16万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.263 | 4.163 | 4.283 | 4.153 | -0.120 | -2.802% | 21.78万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.303 | 4.283 | 4.363 | 4.253 | -0.040 | -0.925% | 26.37万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.293 | 4.323 | 4.333 | 4.183 | 0.020 | 0.465% | 26.66万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.413 | 4.303 | 4.423 | 4.273 | -0.140 | -3.151% | 26.29万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.573 | 4.443 | 4.583 | 4.433 | -0.130 | -2.843% | 22.98万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.643 | 4.573 | 4.643 | 4.543 | -0.080 | -1.719% | 14.75万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.703 | 4.653 | 4.783 | 4.623 | 0.000 | 0.000% | 21.29万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.603 | 4.653 | 4.673 | 4.573 | 0.100 | 2.196% | 24.15万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.673 | 4.553 | 4.673 | 4.523 | -0.140 | -2.983% | 17.37万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.833 | 4.693 | 4.833 | 4.663 | -0.140 | -2.897% | 17.21万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.833 | 4.833 | 4.863 | 4.823 | 0.000 | 0.000% | 7.42万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.943 | 4.833 | 4.943 | 4.823 | -0.140 | -2.815% | 15.28万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.983 | 4.973 | 5.003 | 4.973 | 0.010 | 0.201% | 8.06万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.063 | 4.963 | 5.073 | 4.963 | -0.110 | -2.168% | 15.13万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.103 | 5.073 | 5.113 | 5.053 | -0.040 | -0.782% | 12.93万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.153 | 5.113 | 5.163 | 5.103 | -0.040 | -0.776% | 8.42万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.083 | 5.153 | 5.153 | 5.053 | 0.080 | 1.577% | 13.75万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.073 | 5.073 | 5.113 | 5.063 | 0.010 | 0.198% | 10.60万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.103 | 5.063 | 5.123 | 5.053 | -0.040 | -0.784% | 13.23万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.123 | 5.103 | 5.153 | 5.083 | -0.040 | -0.778% | 13.96万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.163 | 5.143 | 5.183 | 5.113 | -0.030 | -0.580% | 12.00万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.163 | 5.173 | 5.183 | 5.123 | 0.030 | 0.583% | 12.22万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.173 | 5.143 | 5.173 | 5.113 | -0.030 | -0.580% | 13.52万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.183 | 5.173 | 5.223 | 5.163 | 0.000 | 0.000% | 18.59万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.263 | 5.173 | 5.263 | 5.163 | -0.110 | -2.082% | 17.13万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.253 | 5.283 | 5.303 | 5.213 | 0.000 | 0.000% | 22.24万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.313 | 5.283 | 5.343 | 5.243 | -0.030 | -0.565% | 20.24万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.383 | 5.313 | 5.383 | 5.283 | -0.100 | -1.847% | 37.01万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.233 | 5.413 | 5.543 | 5.183 | 0.180 | 3.440% | 88.20万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.183 | 5.233 | 5.233 | 5.163 | 0.040 | 0.770% | 14.50万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.233 | 5.193 | 5.243 | 5.183 | -0.050 | -0.954% | 16.11万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.263 | 5.243 | 5.263 | 5.203 | -0.010 | -0.190% | 21.10万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.133 | 5.253 | 5.283 | 5.113 | 0.120 | 2.338% | 44.94万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.133 | 5.133 | 5.153 | 5.113 | 0.010 | 0.195% | 14.11万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.133 | 5.123 | 5.133 | 5.113 | 0.010 | 0.196% | 13.72万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.093 | 5.113 | 5.133 | 5.093 | 0.010 | 0.196% | 11.27万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.083 | 5.103 | 5.123 | 5.063 | 0.000 | 0.000% | 14.41万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.173 | 5.103 | 5.193 | 5.073 | -0.080 | -1.544% | 21.39万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.163 | 5.183 | 5.183 | 5.123 | 0.020 | 0.387% | 11.40万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.213 | 5.163 | 5.223 | 5.143 | -0.070 | -1.338% | 17.80万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.233 | 5.233 | 5.243 | 5.203 | -0.010 | -0.191% | 12.19万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.233 | 5.243 | 5.243 | 5.213 | 0.010 | 0.191% | 10.17万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.223 | 5.233 | 5.243 | 5.203 | 0.000 | 0.000% | 8.13万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.203 | 5.233 | 5.233 | 5.193 | 0.030 | 0.577% | 11.02万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.233 | 5.203 | 5.243 | 5.193 | -0.030 | -0.573% | 9.85万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.223 | 5.233 | 5.243 | 5.213 | -0.010 | -0.191% | 14.66万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.243 | 5.243 | 5.293 | 5.213 | 0.020 | 0.383% | 22.82万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.233 | 5.223 | 5.243 | 5.193 | 0.020 | 0.384% | 12.80万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.223 | 5.203 | 5.223 | 5.193 | 0.000 | 0.000% | 12.62万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.233 | 5.233 | 5.273 | 5.213 | 0.000 | 0.000% | 19.00万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.233 | 5.183 | 5.243 | 5.173 | 0.000 | 0.000% | 18.00万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.213 | 5.263 | 5.263 | 5.203 | 0.000 | 0.000% | 26.38万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.123 | 5.133 | 5.183 | 5.113 | 0.000 | 0.000% | 8.78万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.173 | 5.113 | 5.193 | 5.113 | 0.000 | 0.000% | 14.72万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.203 | 5.193 | 5.323 | 5.173 | 0.000 | 0.000% | 22.10万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.213 | 5.233 | 5.263 | 5.173 | 0.000 | 0.000% | 19.15万 | 0.00亿 | 0.000% |