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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 42.01 | 44.77 | 42.01 | 42.75 | +1.96% | 15.82 | 5.10% |
| 2025-07-21 | 39.83 | 42.22 | 39.79 | 41.93 | +5.04% | 16.48 | 5.58% |
| 2025-07-18 | 36.51 | 40.56 | 36.43 | 39.92 | +8.27% | 19.27 | 6.86% |
| 2025-07-17 | 35.58 | 37.00 | 35.40 | 36.87 | +3.63% | 7.79 | 2.99% |
| 2025-07-16 | 35.26 | 35.67 | 34.98 | 35.58 | +0.62% | 2.26 | 0.89% |
| 2025-07-15 | 35.35 | 35.48 | 35.00 | 35.36 | -0.08% | 1.80 | 0.71% |
| 2025-07-14 | 35.79 | 35.97 | 35.35 | 35.39 | -1.61% | 3.10 | 1.22% |
| 2025-07-11 | 35.16 | 36.50 | 34.99 | 35.97 | +2.27% | 3.82 | 1.49% |
| 2025-07-10 | 35.48 | 35.48 | 34.90 | 35.17 | -1.15% | 2.47 | 0.98% |
| 2025-07-09 | 35.81 | 36.30 | 35.56 | 35.58 | -0.84% | 3.93 | 1.53% |
| 2025-07-08 | 35.65 | 36.34 | 35.57 | 35.88 | +0.67% | 2.84 | 1.11% |
| 2025-07-07 | 35.50 | 36.47 | 35.39 | 35.64 | -0.59% | 3.72 | 1.44% |
| 2025-07-04 | 35.63 | 36.60 | 34.88 | 35.85 | +0.45% | 6.66 | 2.60% |
| 2025-07-03 | 35.72 | 36.45 | 35.58 | 35.69 | -0.78% | 4.08 | 1.59% |
| 2025-07-02 | 36.98 | 36.98 | 35.81 | 35.97 | -3.49% | 4.29 | 1.65% |
| 2025-07-01 | 37.39 | 37.68 | 36.56 | 37.27 | -1.14% | 5.47 | 2.06% |
| 2025-06-30 | 36.12 | 38.21 | 36.10 | 37.70 | +4.37% | 9.26 | 3.46% |
| 2025-06-27 | 35.65 | 36.62 | 35.65 | 36.12 | +1.03% | 5.37 | 2.07% |
| 2025-06-26 | 35.17 | 36.48 | 34.90 | 35.75 | +1.65% | 7.00 | 2.72% |
| 2025-06-25 | 33.78 | 35.26 | 33.52 | 35.17 | +4.24% | 5.77 | 2.32% |