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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 1.33 | 1.36 | 1.33 | 1.35 | +0.75% | 2.77 | 0.63% |
| 2025-05-23 | 1.35 | 1.36 | 1.33 | 1.34 | -1.47% | 3.33 | 0.75% |
| 2025-05-22 | 1.37 | 1.38 | 1.35 | 1.36 | -0.73% | 3.29 | 0.73% |
| 2025-05-21 | 1.36 | 1.38 | 1.36 | 1.37 | +0.74% | 3.26 | 0.73% |
| 2025-05-20 | 1.36 | 1.37 | 1.35 | 1.36 | 0.00% | 2.05 | 0.46% |
| 2025-05-19 | 1.35 | 1.37 | 1.34 | 1.36 | +0.74% | 2.75 | 0.62% |
| 2025-05-16 | 1.35 | 1.36 | 1.34 | 1.35 | -0.74% | 3.16 | 0.71% |
| 2025-05-15 | 1.38 | 1.39 | 1.35 | 1.36 | -0.73% | 3.65 | 0.81% |
| 2025-05-14 | 1.37 | 1.39 | 1.35 | 1.37 | +0.74% | 4.28 | 0.95% |
| 2025-05-13 | 1.37 | 1.38 | 1.36 | 1.36 | 0.00% | 3.39 | 0.75% |
| 2025-05-12 | 1.35 | 1.36 | 1.34 | 1.36 | +1.49% | 2.50 | 0.56% |
| 2025-05-09 | 1.36 | 1.37 | 1.34 | 1.34 | -2.19% | 3.16 | 0.71% |
| 2025-05-08 | 1.36 | 1.38 | 1.36 | 1.37 | +0.74% | 2.58 | 0.57% |
| 2025-05-07 | 1.39 | 1.40 | 1.36 | 1.36 | -1.45% | 3.23 | 0.72% |
| 2025-05-06 | 1.36 | 1.40 | 1.36 | 1.38 | +2.99% | 4.99 | 1.10% |