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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 43.06 | 43.06 | 41.40 | 41.58 | -3.91% | 9.70 | 3.23% |
| 2025-08-18 | 41.13 | 43.89 | 41.12 | 43.27 | +4.16% | 11.80 | 3.85% |
| 2025-08-15 | 41.10 | 41.66 | 41.09 | 41.54 | +0.24% | 5.66 | 1.90% |
| 2025-08-14 | 43.13 | 43.14 | 41.30 | 41.44 | -2.19% | 8.04 | 2.68% |
| 2025-08-13 | 42.40 | 43.08 | 41.80 | 42.37 | -0.59% | 7.90 | 2.60% |
| 2025-08-12 | 43.73 | 44.27 | 42.39 | 42.62 | -2.47% | 8.97 | 2.92% |
| 2025-08-11 | 44.35 | 44.78 | 43.45 | 43.70 | -1.24% | 7.14 | 2.27% |
| 2025-08-08 | 44.85 | 45.34 | 43.96 | 44.25 | -2.21% | 6.14 | 1.93% |
| 2025-08-07 | 45.54 | 46.39 | 44.48 | 45.25 | -0.02% | 7.95 | 2.45% |
| 2025-08-06 | 44.58 | 46.12 | 44.11 | 45.26 | +1.53% | 10.00 | 3.09% |
| 2025-08-05 | 44.84 | 47.47 | 43.99 | 44.58 | -0.60% | 12.87 | 3.94% |
| 2025-08-04 | 41.90 | 45.20 | 41.68 | 44.85 | +7.07% | 12.89 | 4.12% |
| 2025-08-01 | 41.67 | 42.18 | 40.36 | 41.89 | +0.50% | 7.65 | 2.58% |
| 2025-07-31 | 41.95 | 42.86 | 41.43 | 41.68 | -1.98% | 7.64 | 2.54% |
| 2025-07-30 | 45.39 | 45.50 | 41.81 | 42.52 | -4.58% | 12.26 | 3.97% |
| 2025-07-29 | 43.78 | 44.59 | 42.91 | 44.56 | +1.50% | 7.66 | 2.43% |
| 2025-07-28 | 43.91 | 44.36 | 43.20 | 43.90 | +0.25% | 7.79 | 2.48% |
| 2025-07-25 | 43.44 | 44.16 | 42.75 | 43.79 | +0.37% | 7.14 | 2.28% |
| 2025-07-24 | 42.21 | 44.28 | 42.21 | 43.63 | +3.36% | 9.89 | 3.18% |
| 2025-07-23 | 42.13 | 43.75 | 41.96 | 42.21 | -1.26% | 9.02 | 2.95% |