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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 1.80 | 1.82 | 1.74 | 1.76 | -2.76% | 11.99 | 2.06% |
| 2025-11-18 | 1.86 | 1.89 | 1.80 | 1.81 | -3.21% | 13.27 | 2.20% |
| 2025-11-17 | 1.90 | 1.91 | 1.85 | 1.87 | -1.58% | 12.46 | 2.02% |
| 2025-11-14 | 1.88 | 1.92 | 1.88 | 1.90 | +1.60% | 18.79 | 3.00% |
| 2025-11-13 | 1.85 | 1.91 | 1.84 | 1.87 | +1.08% | 13.66 | 2.22% |
| 2025-11-12 | 1.82 | 1.86 | 1.79 | 1.85 | +1.09% | 16.18 | 2.70% |
| 2025-11-11 | 1.84 | 1.85 | 1.81 | 1.83 | -0.54% | 10.46 | 1.74% |
| 2025-11-10 | 1.82 | 1.87 | 1.80 | 1.84 | +0.55% | 14.77 | 2.44% |
| 2025-11-07 | 1.86 | 1.88 | 1.80 | 1.83 | +1.67% | 16.75 | 2.77% |
| 2025-11-06 | 1.86 | 1.89 | 1.79 | 1.80 | -3.74% | 19.18 | 3.20% |
| 2025-11-05 | 1.80 | 1.93 | 1.78 | 1.87 | +3.31% | 26.08 | 4.25% |
| 2025-11-04 | 1.83 | 1.88 | 1.79 | 1.81 | -1.09% | 16.04 | 2.67% |
| 2025-11-03 | 1.78 | 1.84 | 1.77 | 1.83 | +3.39% | 18.62 | 3.12% |
| 2025-10-31 | 1.79 | 1.82 | 1.75 | 1.77 | +1.72% | 15.67 | 2.68% |
| 2025-10-30 | 1.74 | 1.75 | 1.72 | 1.74 | -0.57% | 8.97 | 1.57% |
| 2025-10-29 | 1.70 | 1.78 | 1.69 | 1.75 | +3.55% | 15.39 | 2.69% |
| 2025-10-28 | 1.69 | 1.72 | 1.68 | 1.69 | +0.60% | 7.06 | 1.27% |
| 2025-10-27 | 1.69 | 1.70 | 1.67 | 1.68 | 0.00% | 6.11 | 1.11% |
| 2025-10-24 | 1.71 | 1.73 | 1.67 | 1.68 | -1.18% | 7.56 | 1.36% |
| 2025-10-23 | 1.71 | 1.72 | 1.68 | 1.70 | -1.16% | 7.37 | 1.32% |