洪都航空 sh.600316
31.15
-0.03%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 31.40 | 31.65 | 30.91 | 31.15 | -0.03% | 3.32 | 1.49% |
| 2026-05-21 | 31.98 | 32.42 | 31.10 | 31.16 | -2.20% | 3.02 | 1.33% |
| 2026-05-20 | 32.50 | 32.50 | 31.50 | 31.86 | -2.15% | 3.68 | 1.61% |
| 2026-05-19 | 32.97 | 32.97 | 32.06 | 32.56 | -1.03% | 3.00 | 1.29% |
| 2026-05-18 | 32.59 | 32.99 | 32.01 | 32.90 | +0.70% | 2.72 | 1.17% |
| 2026-05-15 | 33.61 | 33.71 | 32.36 | 32.67 | -2.80% | 3.82 | 1.62% |
| 2026-05-14 | 34.30 | 34.65 | 33.54 | 33.61 | -2.18% | 3.32 | 1.37% |
| 2026-05-13 | 34.00 | 34.65 | 33.50 | 34.36 | +0.41% | 4.74 | 1.94% |
| 2026-05-12 | 35.59 | 35.59 | 33.80 | 34.22 | -3.85% | 8.76 | 3.55% |
| 2026-05-11 | 37.52 | 37.85 | 34.98 | 35.59 | -5.07% | 10.65 | 4.16% |
| 2026-05-08 | 36.60 | 38.10 | 36.11 | 37.49 | +2.52% | 6.14 | 2.29% |
| 2026-05-07 | 36.86 | 36.99 | 36.02 | 36.57 | -0.79% | 4.31 | 1.65% |
| 2026-05-06 | 36.50 | 37.85 | 36.41 | 36.86 | +0.68% | 4.68 | 1.75% |
| 2026-04-30 | 35.95 | 37.18 | 35.71 | 36.61 | +2.01% | 4.23 | 1.62% |
| 2026-04-29 | 36.17 | 36.45 | 35.55 | 35.89 | -0.72% | 4.28 | 1.66% |
| 2026-04-28 | 37.51 | 37.55 | 35.93 | 36.15 | -4.24% | 4.31 | 1.65% |
| 2026-04-27 | 39.20 | 40.41 | 37.20 | 37.75 | -3.13% | 7.51 | 2.74% |
| 2026-04-24 | 41.39 | 41.95 | 38.96 | 38.97 | -5.62% | 6.04 | 2.11% |
| 2026-04-23 | 40.40 | 41.99 | 40.33 | 41.29 | +3.30% | 8.17 | 2.75% |
| 2026-04-22 | 39.19 | 40.60 | 38.75 | 39.97 | +1.58% | 3.66 | 1.29% |