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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 1.49 | 1.52 | 1.45 | 1.52 | +3.40% | 12.42 | 2.54% |
| 2025-07-21 | 1.41 | 1.50 | 1.40 | 1.47 | +4.26% | 11.38 | 2.39% |
| 2025-07-18 | 1.41 | 1.43 | 1.40 | 1.41 | 0.00% | 3.12 | 0.67% |
| 2025-07-17 | 1.39 | 1.42 | 1.38 | 1.41 | +0.71% | 4.16 | 0.90% |
| 2025-07-16 | 1.38 | 1.41 | 1.37 | 1.40 | +1.45% | 4.28 | 0.93% |
| 2025-07-15 | 1.41 | 1.42 | 1.37 | 1.38 | -2.13% | 4.57 | 1.00% |
| 2025-07-14 | 1.41 | 1.42 | 1.40 | 1.41 | +0.71% | 3.01 | 0.65% |
| 2025-07-11 | 1.41 | 1.43 | 1.40 | 1.40 | -0.71% | 5.51 | 1.19% |
| 2025-07-10 | 1.38 | 1.41 | 1.37 | 1.41 | +1.44% | 5.10 | 1.11% |
| 2025-07-09 | 1.36 | 1.42 | 1.36 | 1.39 | +2.21% | 8.12 | 1.78% |
| 2025-07-08 | 1.36 | 1.37 | 1.35 | 1.36 | +0.74% | 2.66 | 0.59% |
| 2025-07-07 | 1.35 | 1.37 | 1.34 | 1.35 | 0.00% | 2.12 | 0.48% |
| 2025-07-04 | 1.35 | 1.37 | 1.34 | 1.35 | +0.75% | 3.63 | 0.81% |
| 2025-07-03 | 1.34 | 1.35 | 1.34 | 1.34 | -0.74% | 1.23 | 0.28% |
| 2025-07-02 | 1.34 | 1.36 | 1.32 | 1.35 | +1.50% | 4.39 | 1.00% |
| 2025-07-01 | 1.33 | 1.34 | 1.33 | 1.33 | -0.75% | 1.50 | 0.34% |
| 2025-06-30 | 1.34 | 1.35 | 1.33 | 1.34 | +0.75% | 1.91 | 0.43% |
| 2025-06-27 | 1.32 | 1.34 | 1.32 | 1.33 | +0.76% | 3.31 | 0.75% |
| 2025-06-26 | 1.33 | 1.33 | 1.32 | 1.32 | -0.75% | 1.62 | 0.37% |
| 2025-06-25 | 1.32 | 1.33 | 1.31 | 1.33 | +0.76% | 2.04 | 0.47% |