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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 1.72 | 1.75 | 1.69 | 1.75 | +1.74% | 7.96 | 1.40% |
| 2025-12-16 | 1.74 | 1.77 | 1.71 | 1.72 | -1.71% | 7.31 | 1.29% |
| 2025-12-15 | 1.73 | 1.76 | 1.70 | 1.75 | +1.16% | 7.07 | 1.24% |
| 2025-12-12 | 1.74 | 1.75 | 1.72 | 1.73 | 0.00% | 6.73 | 1.18% |
| 2025-12-11 | 1.78 | 1.79 | 1.73 | 1.73 | -3.89% | 11.27 | 1.96% |
| 2025-12-10 | 1.73 | 1.82 | 1.73 | 1.80 | +4.05% | 14.83 | 2.53% |
| 2025-12-09 | 1.78 | 1.79 | 1.72 | 1.73 | -3.35% | 9.59 | 1.67% |
| 2025-12-08 | 1.77 | 1.80 | 1.76 | 1.79 | +1.13% | 7.68 | 1.31% |
| 2025-12-05 | 1.75 | 1.77 | 1.73 | 1.77 | +0.57% | 6.06 | 1.05% |
| 2025-12-04 | 1.77 | 1.78 | 1.73 | 1.76 | -0.56% | 7.88 | 1.37% |
| 2025-12-03 | 1.75 | 1.78 | 1.74 | 1.77 | +0.57% | 7.72 | 1.33% |
| 2025-12-02 | 1.77 | 1.77 | 1.72 | 1.76 | 0.00% | 8.42 | 1.47% |
| 2025-12-01 | 1.72 | 1.77 | 1.72 | 1.76 | +1.73% | 9.85 | 1.71% |
| 2025-11-28 | 1.69 | 1.74 | 1.67 | 1.73 | +2.37% | 8.06 | 1.44% |
| 2025-11-27 | 1.72 | 1.73 | 1.68 | 1.69 | -1.17% | 6.54 | 1.17% |
| 2025-11-26 | 1.69 | 1.75 | 1.68 | 1.71 | +1.18% | 8.72 | 1.54% |
| 2025-11-25 | 1.68 | 1.70 | 1.66 | 1.69 | +1.20% | 6.75 | 1.22% |
| 2025-11-24 | 1.70 | 1.72 | 1.65 | 1.67 | -1.18% | 8.68 | 1.57% |
| 2025-11-21 | 1.75 | 1.76 | 1.69 | 1.69 | -4.52% | 11.24 | 1.98% |
| 2025-11-20 | 1.76 | 1.81 | 1.76 | 1.77 | +0.57% | 9.57 | 1.64% |