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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.49 | 1.50 | 1.48 | 1.49 | 0.00% | 3.47 | 0.55% |
| 2026-04-20 | 1.48 | 1.50 | 1.47 | 1.49 | +0.68% | 6.04 | 0.95% |
| 2026-04-17 | 1.46 | 1.48 | 1.45 | 1.48 | +0.68% | 4.26 | 0.68% |
| 2026-04-16 | 1.46 | 1.47 | 1.45 | 1.47 | +0.68% | 2.51 | 0.40% |
| 2026-04-15 | 1.48 | 1.49 | 1.45 | 1.46 | 0.00% | 4.61 | 0.73% |
| 2026-04-14 | 1.46 | 1.47 | 1.45 | 1.46 | +0.69% | 2.75 | 0.44% |
| 2026-04-13 | 1.44 | 1.46 | 1.43 | 1.45 | -0.68% | 2.98 | 0.48% |
| 2026-04-10 | 1.46 | 1.47 | 1.45 | 1.46 | +0.69% | 3.21 | 0.51% |
| 2026-04-09 | 1.47 | 1.47 | 1.45 | 1.45 | -2.68% | 3.75 | 0.60% |
| 2026-04-08 | 1.48 | 1.50 | 1.46 | 1.49 | +4.93% | 7.57 | 1.19% |
| 2026-04-07 | 1.42 | 1.43 | 1.41 | 1.42 | 0.00% | 2.70 | 0.44% |
| 2026-04-03 | 1.43 | 1.44 | 1.41 | 1.42 | -1.39% | 3.62 | 0.59% |
| 2026-04-02 | 1.46 | 1.47 | 1.44 | 1.44 | -2.04% | 3.66 | 0.59% |
| 2026-04-01 | 1.47 | 1.49 | 1.45 | 1.47 | +1.38% | 5.35 | 0.85% |
| 2026-03-31 | 1.46 | 1.48 | 1.44 | 1.45 | -0.68% | 3.71 | 0.59% |
| 2026-03-30 | 1.43 | 1.46 | 1.43 | 1.46 | 0.00% | 3.58 | 0.58% |
| 2026-03-27 | 1.44 | 1.47 | 1.43 | 1.46 | 0.00% | 3.81 | 0.61% |
| 2026-03-26 | 1.47 | 1.49 | 1.45 | 1.46 | -1.35% | 4.82 | 0.77% |
| 2026-03-25 | 1.45 | 1.48 | 1.44 | 1.48 | +3.50% | 6.20 | 0.99% |
| 2026-03-24 | 1.42 | 1.43 | 1.39 | 1.43 | +2.88% | 5.55 | 0.92% |