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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 40.11 | 40.32 | 39.26 | 39.35 | -1.85% | 2.89 | 1.02% |
| 2026-04-20 | 40.04 | 41.02 | 39.88 | 40.09 | -0.30% | 4.26 | 1.47% |
| 2026-04-17 | 38.90 | 40.51 | 37.83 | 40.21 | +2.81% | 6.09 | 2.16% |
| 2026-04-16 | 39.60 | 39.93 | 38.35 | 39.11 | -2.20% | 5.63 | 2.01% |
| 2026-04-15 | 38.01 | 40.77 | 37.90 | 39.99 | +5.68% | 8.54 | 3.02% |
| 2026-04-14 | 38.17 | 38.38 | 37.50 | 37.84 | -0.86% | 3.93 | 1.45% |
| 2026-04-13 | 37.41 | 38.75 | 37.12 | 38.17 | +2.00% | 4.42 | 1.62% |
| 2026-04-10 | 37.52 | 38.12 | 37.36 | 37.42 | +1.24% | 3.02 | 1.11% |
| 2026-04-09 | 37.90 | 37.98 | 36.83 | 36.96 | -2.74% | 3.84 | 1.44% |
| 2026-04-08 | 38.21 | 38.85 | 37.95 | 38.00 | +0.74% | 4.76 | 1.73% |
| 2026-04-07 | 38.25 | 38.65 | 37.25 | 37.72 | -1.49% | 2.26 | 0.84% |
| 2026-04-03 | 38.60 | 38.69 | 37.01 | 38.29 | -0.44% | 3.59 | 1.32% |
| 2026-04-02 | 39.00 | 39.55 | 38.19 | 38.46 | -1.76% | 1.95 | 0.70% |
| 2026-04-01 | 40.30 | 40.30 | 38.92 | 39.15 | -1.09% | 3.98 | 1.41% |
| 2026-03-31 | 41.20 | 41.50 | 39.38 | 39.58 | -4.30% | 4.62 | 1.61% |
| 2026-03-30 | 40.00 | 41.89 | 39.87 | 41.36 | +2.58% | 4.48 | 1.52% |
| 2026-03-27 | 40.60 | 40.87 | 40.09 | 40.32 | -0.79% | 3.87 | 1.33% |
| 2026-03-26 | 41.90 | 41.96 | 40.30 | 40.64 | -2.75% | 5.93 | 2.01% |
| 2026-03-25 | 38.43 | 42.18 | 38.20 | 41.79 | +8.52% | 10.35 | 3.51% |
| 2026-03-24 | 37.70 | 39.23 | 37.51 | 38.51 | +2.83% | 4.76 | 1.72% |