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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.69 | 1.70 | 1.66 | 1.67 | -0.60% | 7.23 | 1.01% |
| 2026-02-12 | 1.71 | 1.72 | 1.68 | 1.68 | -1.75% | 6.82 | 0.94% |
| 2026-02-11 | 1.73 | 1.74 | 1.70 | 1.71 | -1.16% | 7.73 | 1.05% |
| 2026-02-10 | 1.74 | 1.75 | 1.72 | 1.73 | -1.14% | 5.83 | 0.79% |
| 2026-02-09 | 1.73 | 1.75 | 1.72 | 1.75 | +1.74% | 7.20 | 0.97% |
| 2026-02-06 | 1.74 | 1.74 | 1.72 | 1.72 | -1.15% | 5.44 | 0.74% |
| 2026-02-05 | 1.73 | 1.76 | 1.73 | 1.74 | -0.57% | 9.59 | 1.28% |
| 2026-02-04 | 1.67 | 1.75 | 1.66 | 1.75 | +4.79% | 18.89 | 2.56% |
| 2026-02-03 | 1.68 | 1.70 | 1.65 | 1.67 | -0.60% | 8.41 | 1.18% |
| 2026-02-02 | 1.74 | 1.75 | 1.68 | 1.68 | -0.59% | 9.76 | 1.33% |
| 2026-01-30 | 1.68 | 1.70 | 1.66 | 1.69 | +0.60% | 6.79 | 0.94% |
| 2026-01-29 | 1.68 | 1.69 | 1.67 | 1.68 | -0.59% | 5.13 | 0.71% |
| 2026-01-28 | 1.69 | 1.70 | 1.68 | 1.69 | 0.00% | 5.96 | 0.82% |
| 2026-01-27 | 1.71 | 1.71 | 1.68 | 1.69 | -1.17% | 4.96 | 0.69% |
| 2026-01-26 | 1.74 | 1.74 | 1.70 | 1.71 | -1.72% | 5.73 | 0.78% |
| 2026-01-23 | 1.74 | 1.75 | 1.73 | 1.74 | +0.58% | 6.32 | 0.85% |
| 2026-01-22 | 1.70 | 1.74 | 1.70 | 1.73 | +1.76% | 8.26 | 1.12% |
| 2026-01-21 | 1.71 | 1.72 | 1.70 | 1.70 | -1.16% | 4.59 | 0.63% |
| 2026-01-20 | 1.71 | 1.73 | 1.70 | 1.72 | +0.58% | 7.05 | 0.96% |
| 2026-01-19 | 1.68 | 1.72 | 1.68 | 1.71 | +1.18% | 6.90 | 0.94% |