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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.45 | 1.46 | 1.38 | 1.39 | -5.44% | 8.54 | 1.41% |
| 2026-03-20 | 1.49 | 1.51 | 1.47 | 1.47 | -2.00% | 4.80 | 0.75% |
| 2026-03-19 | 1.52 | 1.53 | 1.49 | 1.50 | -2.60% | 8.32 | 1.29% |
| 2026-03-18 | 1.57 | 1.58 | 1.53 | 1.54 | -1.91% | 7.40 | 1.12% |
| 2026-03-17 | 1.56 | 1.59 | 1.55 | 1.57 | +1.29% | 7.94 | 1.18% |
| 2026-03-16 | 1.55 | 1.57 | 1.53 | 1.55 | 0.00% | 5.83 | 0.88% |
| 2026-03-13 | 1.54 | 1.58 | 1.54 | 1.55 | 0.00% | 7.10 | 1.06% |
| 2026-03-12 | 1.54 | 1.57 | 1.53 | 1.55 | +0.65% | 7.06 | 1.06% |
| 2026-03-11 | 1.55 | 1.56 | 1.53 | 1.54 | -0.65% | 4.75 | 0.72% |
| 2026-03-10 | 1.57 | 1.58 | 1.54 | 1.55 | +1.31% | 4.56 | 0.68% |
| 2026-03-09 | 1.53 | 1.53 | 1.51 | 1.53 | -2.55% | 7.62 | 1.17% |
| 2026-03-06 | 1.53 | 1.58 | 1.53 | 1.57 | +1.29% | 7.59 | 1.14% |
| 2026-03-05 | 1.55 | 1.56 | 1.53 | 1.55 | +1.31% | 7.79 | 1.18% |
| 2026-03-04 | 1.54 | 1.55 | 1.51 | 1.53 | -1.92% | 8.11 | 1.24% |
| 2026-03-03 | 1.62 | 1.63 | 1.55 | 1.56 | -4.29% | 13.18 | 1.94% |
| 2026-03-02 | 1.66 | 1.67 | 1.63 | 1.63 | -4.12% | 11.75 | 1.67% |
| 2026-02-27 | 1.68 | 1.71 | 1.68 | 1.70 | +1.19% | 7.88 | 1.08% |
| 2026-02-26 | 1.71 | 1.71 | 1.68 | 1.68 | -1.75% | 6.14 | 0.85% |
| 2026-02-25 | 1.67 | 1.72 | 1.67 | 1.71 | +2.40% | 8.52 | 1.17% |
| 2026-02-24 | 1.68 | 1.69 | 1.67 | 1.67 | 0.00% | 4.60 | 0.64% |