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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 1.63 | 1.69 | 1.62 | 1.69 | +4.32% | 17.02 | 3.11% |
| 2025-09-15 | 1.60 | 1.66 | 1.60 | 1.62 | +0.62% | 9.83 | 1.84% |
| 2025-09-12 | 1.59 | 1.62 | 1.58 | 1.61 | +1.90% | 10.23 | 1.94% |
| 2025-09-11 | 1.58 | 1.59 | 1.56 | 1.58 | 0.00% | 5.47 | 1.06% |
| 2025-09-10 | 1.57 | 1.60 | 1.57 | 1.58 | 0.00% | 3.44 | 0.66% |
| 2025-09-09 | 1.59 | 1.60 | 1.57 | 1.58 | -0.63% | 4.19 | 0.81% |
| 2025-09-08 | 1.56 | 1.61 | 1.56 | 1.59 | +2.58% | 7.99 | 1.53% |
| 2025-09-05 | 1.52 | 1.56 | 1.50 | 1.55 | +2.65% | 6.50 | 1.29% |
| 2025-09-04 | 1.53 | 1.54 | 1.50 | 1.51 | -1.31% | 5.48 | 1.10% |
| 2025-09-03 | 1.58 | 1.58 | 1.52 | 1.53 | -3.16% | 7.39 | 1.46% |
| 2025-09-02 | 1.59 | 1.62 | 1.56 | 1.58 | -0.63% | 9.36 | 1.80% |
| 2025-09-01 | 1.59 | 1.62 | 1.57 | 1.59 | 0.00% | 7.79 | 1.49% |
| 2025-08-29 | 1.60 | 1.62 | 1.58 | 1.59 | +0.63% | 6.40 | 1.22% |
| 2025-08-28 | 1.58 | 1.61 | 1.54 | 1.58 | +0.64% | 8.87 | 1.71% |
| 2025-08-27 | 1.61 | 1.65 | 1.57 | 1.57 | -2.48% | 9.79 | 1.85% |
| 2025-08-26 | 1.58 | 1.62 | 1.57 | 1.61 | +1.26% | 8.70 | 1.65% |
| 2025-08-25 | 1.56 | 1.60 | 1.56 | 1.59 | +1.92% | 8.23 | 1.58% |
| 2025-08-22 | 1.55 | 1.57 | 1.53 | 1.56 | -0.64% | 6.83 | 1.34% |
| 2025-08-21 | 1.53 | 1.62 | 1.52 | 1.57 | +2.61% | 12.39 | 2.41% |
| 2025-08-20 | 1.53 | 1.54 | 1.51 | 1.53 | 0.00% | 4.25 | 0.85% |