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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 36.01 | 39.67 | 35.22 | 37.45 | +3.37% | 8.01 | 2.94% |
| 2026-03-20 | 37.27 | 37.80 | 36.15 | 36.23 | -2.27% | 1.95 | 0.74% |
| 2026-03-19 | 37.57 | 38.29 | 36.99 | 37.07 | -2.42% | 2.80 | 1.04% |
| 2026-03-18 | 38.26 | 38.48 | 37.59 | 37.99 | -1.17% | 2.25 | 0.83% |
| 2026-03-17 | 38.40 | 39.64 | 38.20 | 38.44 | +0.10% | 3.15 | 1.13% |
| 2026-03-16 | 38.76 | 39.01 | 38.09 | 38.40 | -0.90% | 2.65 | 0.96% |
| 2026-03-13 | 39.70 | 39.70 | 38.70 | 38.75 | -2.52% | 3.30 | 1.18% |
| 2026-03-12 | 41.43 | 41.60 | 39.30 | 39.75 | -4.05% | 4.01 | 1.39% |
| 2026-03-11 | 41.78 | 42.76 | 41.18 | 41.43 | -1.59% | 3.99 | 1.33% |
| 2026-03-10 | 41.60 | 43.76 | 41.60 | 42.10 | +1.45% | 5.21 | 1.70% |
| 2026-03-09 | 42.82 | 43.25 | 40.94 | 41.50 | -3.17% | 4.79 | 1.60% |
| 2026-03-06 | 41.30 | 43.68 | 41.01 | 42.86 | +3.93% | 6.96 | 2.27% |
| 2026-03-05 | 41.80 | 42.23 | 40.90 | 41.24 | -1.39% | 4.70 | 1.58% |
| 2026-03-04 | 39.24 | 42.56 | 39.01 | 41.82 | +5.15% | 8.35 | 2.84% |
| 2026-03-03 | 43.50 | 43.56 | 39.60 | 39.77 | -8.13% | 8.96 | 3.07% |
| 2026-03-02 | 42.35 | 43.49 | 40.85 | 43.29 | +4.67% | 10.72 | 3.56% |
| 2026-02-27 | 41.15 | 42.16 | 40.64 | 41.36 | +0.05% | 3.72 | 1.26% |
| 2026-02-26 | 41.84 | 42.18 | 41.01 | 41.34 | -1.17% | 4.85 | 1.63% |
| 2026-02-25 | 42.29 | 42.53 | 41.41 | 41.83 | -1.46% | 4.37 | 1.46% |
| 2026-02-24 | 42.96 | 43.67 | 42.00 | 42.45 | -1.46% | 3.87 | 1.26% |