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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 1.74 | 1.75 | 1.70 | 1.72 | -1.15% | 9.00 | 1.59% |
| 2025-10-21 | 1.74 | 1.75 | 1.69 | 1.74 | 0.00% | 13.65 | 2.41% |
| 2025-10-20 | 1.70 | 1.77 | 1.69 | 1.74 | +3.57% | 16.04 | 2.81% |
| 2025-10-17 | 1.69 | 1.73 | 1.67 | 1.68 | -1.18% | 13.70 | 2.46% |
| 2025-10-16 | 1.67 | 1.70 | 1.65 | 1.70 | +1.80% | 12.68 | 2.30% |
| 2025-10-15 | 1.63 | 1.68 | 1.63 | 1.67 | +2.45% | 8.59 | 1.58% |
| 2025-10-14 | 1.63 | 1.68 | 1.63 | 1.63 | +0.62% | 8.85 | 1.63% |
| 2025-10-13 | 1.59 | 1.63 | 1.58 | 1.62 | -1.22% | 6.92 | 1.31% |
| 2025-10-10 | 1.64 | 1.69 | 1.63 | 1.64 | 0.00% | 7.38 | 1.36% |
| 2025-10-09 | 1.62 | 1.65 | 1.61 | 1.64 | +1.23% | 7.52 | 1.40% |
| 2025-09-30 | 1.60 | 1.63 | 1.59 | 1.62 | +1.25% | 6.54 | 1.23% |
| 2025-09-29 | 1.58 | 1.60 | 1.56 | 1.60 | +0.63% | 5.68 | 1.09% |
| 2025-09-26 | 1.58 | 1.60 | 1.56 | 1.59 | +0.63% | 5.28 | 1.02% |
| 2025-09-25 | 1.60 | 1.61 | 1.58 | 1.58 | -1.25% | 4.91 | 0.94% |
| 2025-09-24 | 1.59 | 1.63 | 1.58 | 1.60 | 0.00% | 6.15 | 1.17% |
| 2025-09-23 | 1.63 | 1.64 | 1.58 | 1.60 | -2.44% | 9.04 | 1.72% |
| 2025-09-22 | 1.65 | 1.67 | 1.62 | 1.64 | -1.20% | 8.41 | 1.56% |
| 2025-09-19 | 1.72 | 1.74 | 1.64 | 1.66 | -4.05% | 15.38 | 2.80% |
| 2025-09-18 | 1.70 | 1.86 | 1.69 | 1.73 | +1.17% | 27.43 | 4.72% |
| 2025-09-17 | 1.68 | 1.74 | 1.66 | 1.71 | +1.18% | 14.96 | 2.68% |