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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 1.30 | 1.33 | 1.30 | 1.32 | +1.54% | 3.00 | 0.69% |
| 2025-06-23 | 1.29 | 1.31 | 1.29 | 1.30 | 0.00% | 2.33 | 0.55% |
| 2025-06-20 | 1.30 | 1.31 | 1.30 | 1.30 | 0.00% | 1.39 | 0.33% |
| 2025-06-19 | 1.32 | 1.33 | 1.30 | 1.30 | -1.52% | 2.71 | 0.63% |
| 2025-06-18 | 1.32 | 1.33 | 1.32 | 1.32 | -0.75% | 1.49 | 0.34% |
| 2025-06-17 | 1.32 | 1.33 | 1.32 | 1.33 | +0.76% | 1.42 | 0.33% |
| 2025-06-16 | 1.32 | 1.33 | 1.32 | 1.32 | 0.00% | 1.48 | 0.34% |
| 2025-06-13 | 1.34 | 1.35 | 1.32 | 1.32 | -2.22% | 5.65 | 1.29% |
| 2025-06-12 | 1.37 | 1.37 | 1.35 | 1.35 | -1.46% | 2.14 | 0.48% |
| 2025-06-11 | 1.37 | 1.38 | 1.36 | 1.37 | -0.72% | 2.20 | 0.49% |
| 2025-06-10 | 1.37 | 1.39 | 1.35 | 1.38 | 0.00% | 5.88 | 1.30% |
| 2025-06-09 | 1.41 | 1.45 | 1.38 | 1.38 | +2.22% | 10.24 | 2.21% |
| 2025-06-06 | 1.34 | 1.37 | 1.33 | 1.35 | +0.75% | 4.68 | 1.05% |
| 2025-06-05 | 1.34 | 1.35 | 1.33 | 1.34 | 0.00% | 1.58 | 0.36% |
| 2025-06-04 | 1.34 | 1.35 | 1.33 | 1.34 | 0.00% | 1.94 | 0.44% |
| 2025-06-03 | 1.34 | 1.35 | 1.34 | 1.34 | -0.74% | 1.51 | 0.34% |
| 2025-05-30 | 1.35 | 1.36 | 1.34 | 1.35 | 0.00% | 3.02 | 0.68% |
| 2025-05-29 | 1.34 | 1.36 | 1.33 | 1.35 | +0.75% | 3.00 | 0.68% |
| 2025-05-28 | 1.35 | 1.36 | 1.34 | 1.34 | 0.00% | 2.43 | 0.55% |
| 2025-05-27 | 1.34 | 1.35 | 1.34 | 1.34 | -0.74% | 1.08 | 0.24% |