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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 33.35 | 33.84 | 32.80 | 33.74 | +0.33% | 2.73 | 1.14% |
| 2025-06-23 | 33.58 | 33.73 | 33.26 | 33.63 | +0.75% | 2.06 | 0.86% |
| 2025-06-20 | 34.91 | 34.96 | 32.92 | 33.38 | -4.60% | 5.33 | 2.21% |
| 2025-06-19 | 35.15 | 35.18 | 34.40 | 34.99 | -1.24% | 3.39 | 1.36% |
| 2025-06-18 | 35.18 | 36.33 | 35.15 | 35.43 | -0.14% | 3.76 | 1.47% |
| 2025-06-17 | 35.47 | 35.70 | 34.82 | 35.48 | +0.06% | 2.88 | 1.14% |
| 2025-06-16 | 35.98 | 35.98 | 34.98 | 35.46 | -1.00% | 3.21 | 1.26% |
| 2025-06-13 | 34.75 | 36.70 | 34.51 | 35.82 | +3.43% | 6.54 | 2.57% |
| 2025-06-12 | 34.58 | 34.94 | 34.13 | 34.63 | -0.60% | 2.04 | 0.82% |
| 2025-06-11 | 34.74 | 34.93 | 34.48 | 34.84 | +0.32% | 1.43 | 0.57% |
| 2025-06-10 | 35.35 | 35.46 | 34.43 | 34.73 | -2.39% | 2.92 | 1.17% |
| 2025-06-09 | 35.07 | 36.46 | 34.88 | 35.58 | +2.45% | 5.31 | 2.06% |
| 2025-06-06 | 34.70 | 35.24 | 34.66 | 34.73 | +0.29% | 1.91 | 0.76% |
| 2025-06-05 | 35.20 | 35.20 | 34.48 | 34.63 | -1.59% | 2.93 | 1.18% |
| 2025-06-04 | 35.54 | 35.54 | 35.08 | 35.19 | -1.34% | 2.13 | 0.84% |
| 2025-06-03 | 35.20 | 36.35 | 35.20 | 35.67 | +1.25% | 3.71 | 1.45% |
| 2025-05-30 | 35.00 | 35.62 | 34.62 | 35.23 | +0.34% | 2.13 | 0.85% |
| 2025-05-29 | 35.02 | 35.41 | 34.75 | 35.11 | +0.31% | 1.78 | 0.71% |
| 2025-05-28 | 35.38 | 35.41 | 34.95 | 35.00 | -0.96% | 1.56 | 0.62% |
| 2025-05-27 | 35.26 | 35.48 | 34.80 | 35.34 | +0.48% | 2.08 | 0.82% |