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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 34.45 | 35.20 | 34.24 | 35.17 | +2.18% | 2.79 | 1.12% |
| 2025-05-23 | 34.83 | 34.98 | 34.37 | 34.42 | -1.60% | 3.20 | 1.29% |
| 2025-05-22 | 35.12 | 35.88 | 34.78 | 34.98 | -0.40% | 4.66 | 1.83% |
| 2025-05-21 | 35.25 | 35.78 | 34.98 | 35.12 | -0.96% | 4.24 | 1.67% |
| 2025-05-20 | 35.98 | 36.15 | 35.10 | 35.46 | -1.99% | 3.07 | 1.21% |
| 2025-05-19 | 36.01 | 36.35 | 35.23 | 36.18 | +1.00% | 3.42 | 1.32% |
| 2025-05-16 | 36.46 | 36.98 | 35.73 | 35.82 | -1.81% | 4.37 | 1.68% |
| 2025-05-15 | 36.71 | 37.15 | 36.20 | 36.48 | -1.38% | 3.18 | 1.21% |
| 2025-05-14 | 37.43 | 37.92 | 36.83 | 36.99 | -0.86% | 4.91 | 1.83% |
| 2025-05-13 | 38.98 | 38.98 | 37.18 | 37.31 | -5.21% | 8.69 | 3.18% |
| 2025-05-12 | 36.25 | 39.88 | 35.88 | 39.36 | +8.57% | 14.43 | 5.22% |
| 2025-05-09 | 37.98 | 37.98 | 36.02 | 36.25 | -4.17% | 6.89 | 2.63% |
| 2025-05-08 | 36.42 | 37.96 | 35.58 | 37.83 | +3.47% | 12.16 | 4.60% |
| 2025-05-07 | 35.45 | 37.59 | 34.96 | 36.56 | +6.99% | 12.48 | 4.78% |
| 2025-05-06 | 33.88 | 34.30 | 33.88 | 34.17 | +1.36% | 2.33 | 0.95% |