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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1.68 | 1.70 | 1.68 | 1.69 | +0.60% | 4.23 | 0.59% |
| 2026-01-15 | 1.68 | 1.69 | 1.67 | 1.68 | -0.59% | 5.19 | 0.72% |
| 2026-01-14 | 1.71 | 1.72 | 1.68 | 1.69 | -1.74% | 11.29 | 1.55% |
| 2026-01-13 | 1.74 | 1.74 | 1.71 | 1.72 | -1.15% | 8.90 | 1.20% |
| 2026-01-12 | 1.73 | 1.75 | 1.72 | 1.74 | +0.58% | 9.23 | 1.24% |
| 2026-01-09 | 1.73 | 1.75 | 1.72 | 1.73 | -0.57% | 7.71 | 1.04% |
| 2026-01-08 | 1.75 | 1.76 | 1.73 | 1.74 | -1.14% | 9.52 | 1.28% |
| 2026-01-07 | 1.78 | 1.80 | 1.75 | 1.76 | -1.12% | 12.47 | 1.64% |
| 2026-01-06 | 1.78 | 1.79 | 1.76 | 1.78 | 0.00% | 11.00 | 1.44% |
| 2026-01-05 | 1.80 | 1.80 | 1.77 | 1.78 | -1.66% | 12.12 | 1.59% |
| 2025-12-31 | 1.78 | 1.82 | 1.76 | 1.81 | +2.26% | 13.17 | 1.72% |
| 2025-12-30 | 1.79 | 1.81 | 1.77 | 1.77 | -2.21% | 11.83 | 1.55% |
| 2025-12-29 | 1.79 | 1.89 | 1.78 | 1.81 | +0.56% | 19.03 | 2.43% |
| 2025-12-26 | 1.75 | 1.82 | 1.75 | 1.80 | +2.27% | 18.34 | 2.39% |
| 2025-12-25 | 1.80 | 1.80 | 1.75 | 1.76 | -1.68% | 12.82 | 2.21% |
| 2025-12-24 | 1.77 | 1.81 | 1.75 | 1.79 | -0.56% | 17.75 | 3.03% |
| 2025-12-23 | 1.88 | 1.91 | 1.78 | 1.80 | -5.26% | 40.59 | 6.72% |
| 2025-12-22 | 1.75 | 1.90 | 1.75 | 1.90 | +9.83% | 47.00 | 7.63% |
| 2025-12-19 | 1.69 | 1.75 | 1.66 | 1.73 | +2.37% | 13.25 | 2.37% |
| 2025-12-18 | 1.74 | 1.74 | 1.68 | 1.69 | -3.43% | 8.94 | 1.59% |