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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 1.53 | 1.54 | 1.52 | 1.53 | 0.00% | 4.56 | 0.91% |
| 2025-08-18 | 1.51 | 1.54 | 1.50 | 1.53 | +1.32% | 6.58 | 1.31% |
| 2025-08-15 | 1.48 | 1.51 | 1.48 | 1.51 | +2.03% | 4.36 | 0.89% |
| 2025-08-14 | 1.52 | 1.52 | 1.48 | 1.48 | -2.63% | 5.09 | 1.03% |
| 2025-08-13 | 1.53 | 1.53 | 1.51 | 1.52 | 0.00% | 3.44 | 0.69% |
| 2025-08-12 | 1.54 | 1.54 | 1.52 | 1.52 | -0.65% | 2.66 | 0.53% |
| 2025-08-11 | 1.52 | 1.54 | 1.51 | 1.53 | +0.66% | 4.30 | 0.85% |
| 2025-08-08 | 1.51 | 1.54 | 1.50 | 1.52 | +0.66% | 4.74 | 0.95% |
| 2025-08-07 | 1.51 | 1.52 | 1.50 | 1.51 | -0.66% | 3.56 | 0.72% |
| 2025-08-06 | 1.52 | 1.53 | 1.50 | 1.52 | 0.00% | 4.68 | 0.95% |
| 2025-08-05 | 1.50 | 1.54 | 1.49 | 1.52 | +1.33% | 6.27 | 1.25% |
| 2025-08-04 | 1.48 | 1.51 | 1.47 | 1.50 | +1.35% | 3.87 | 0.79% |
| 2025-08-01 | 1.48 | 1.50 | 1.47 | 1.48 | 0.00% | 3.42 | 0.70% |
| 2025-07-31 | 1.53 | 1.53 | 1.47 | 1.48 | -3.90% | 8.28 | 1.69% |
| 2025-07-30 | 1.53 | 1.58 | 1.52 | 1.54 | +0.65% | 9.46 | 1.87% |
| 2025-07-29 | 1.54 | 1.56 | 1.52 | 1.53 | -0.65% | 7.23 | 1.43% |
| 2025-07-28 | 1.59 | 1.63 | 1.54 | 1.54 | -3.75% | 13.10 | 2.54% |
| 2025-07-25 | 1.69 | 1.70 | 1.57 | 1.60 | -1.84% | 30.35 | 5.65% |
| 2025-07-24 | 1.49 | 1.63 | 1.49 | 1.63 | +10.14% | 14.89 | 2.87% |
| 2025-07-23 | 1.52 | 1.59 | 1.47 | 1.48 | -2.63% | 16.90 | 3.36% |