海航控股 sh.600221
1.46
-1.35%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.48 | 1.49 | 1.46 | 1.46 | -1.35% | 4.87 | 0.78% |
| 2026-05-21 | 1.51 | 1.52 | 1.48 | 1.48 | 0.00% | 6.53 | 1.02% |
| 2026-05-20 | 1.52 | 1.52 | 1.48 | 1.48 | -2.63% | 4.53 | 0.71% |
| 2026-05-19 | 1.51 | 1.53 | 1.50 | 1.52 | +0.66% | 3.09 | 0.48% |
| 2026-05-18 | 1.50 | 1.52 | 1.48 | 1.51 | 0.00% | 5.21 | 0.81% |
| 2026-05-15 | 1.53 | 1.53 | 1.50 | 1.51 | -1.31% | 5.43 | 0.84% |
| 2026-05-14 | 1.57 | 1.58 | 1.53 | 1.53 | -1.92% | 5.88 | 0.89% |
| 2026-05-13 | 1.54 | 1.57 | 1.54 | 1.56 | +0.65% | 7.91 | 1.19% |
| 2026-05-12 | 1.58 | 1.59 | 1.54 | 1.55 | -1.90% | 7.70 | 1.15% |
| 2026-05-11 | 1.59 | 1.60 | 1.57 | 1.58 | -1.25% | 9.52 | 1.40% |
| 2026-05-08 | 1.51 | 1.65 | 1.50 | 1.60 | +5.26% | 22.45 | 3.31% |
| 2026-05-07 | 1.52 | 1.55 | 1.51 | 1.52 | +1.33% | 7.84 | 1.20% |
| 2026-05-06 | 1.51 | 1.52 | 1.49 | 1.50 | -0.66% | 8.04 | 1.25% |
| 2026-04-30 | 1.50 | 1.57 | 1.50 | 1.51 | +4.86% | 17.35 | 2.65% |
| 2026-04-29 | 1.43 | 1.45 | 1.42 | 1.44 | +0.70% | 3.36 | 0.54% |
| 2026-04-28 | 1.42 | 1.44 | 1.42 | 1.43 | 0.00% | 2.82 | 0.46% |
| 2026-04-27 | 1.43 | 1.44 | 1.42 | 1.43 | -0.69% | 3.49 | 0.57% |
| 2026-04-24 | 1.44 | 1.45 | 1.43 | 1.44 | -0.69% | 2.16 | 0.35% |
| 2026-04-23 | 1.47 | 1.47 | 1.44 | 1.45 | -1.36% | 5.23 | 0.84% |
| 2026-04-22 | 1.48 | 1.49 | 1.47 | 1.47 | -1.34% | 1.97 | 0.31% |