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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 43.27 | 43.67 | 42.67 | 43.08 | -0.44% | 3.40 | 1.10% |
| 2026-02-12 | 43.28 | 43.71 | 42.65 | 43.27 | -0.41% | 4.15 | 1.34% |
| 2026-02-11 | 43.43 | 43.93 | 42.98 | 43.45 | -0.57% | 2.72 | 0.87% |
| 2026-02-10 | 43.62 | 44.20 | 42.50 | 43.70 | +0.18% | 4.94 | 1.58% |
| 2026-02-09 | 45.21 | 45.33 | 43.43 | 43.62 | -2.09% | 5.51 | 1.75% |
| 2026-02-06 | 45.40 | 46.00 | 43.40 | 44.55 | -2.94% | 7.57 | 2.37% |
| 2026-02-05 | 44.88 | 47.66 | 44.70 | 45.90 | +2.09% | 12.18 | 3.69% |
| 2026-02-04 | 43.27 | 45.70 | 42.57 | 44.96 | +5.44% | 11.08 | 3.48% |
| 2026-02-03 | 42.39 | 43.37 | 41.43 | 42.64 | +2.01% | 5.85 | 1.92% |
| 2026-02-02 | 41.45 | 44.12 | 40.60 | 41.80 | +0.02% | 8.61 | 2.82% |
| 2026-01-30 | 40.81 | 42.50 | 39.62 | 41.79 | +0.94% | 6.92 | 2.35% |
| 2026-01-29 | 40.95 | 41.93 | 40.60 | 41.40 | 0.00% | 5.55 | 1.87% |
| 2026-01-28 | 41.03 | 42.42 | 40.64 | 41.40 | +0.90% | 6.63 | 2.23% |
| 2026-01-27 | 39.85 | 41.40 | 38.83 | 41.03 | +2.12% | 7.55 | 2.62% |
| 2026-01-26 | 39.83 | 41.67 | 39.75 | 40.18 | 0.00% | 9.17 | 3.15% |
| 2026-01-23 | 40.99 | 41.09 | 39.75 | 40.18 | -2.00% | 7.78 | 2.69% |
| 2026-01-22 | 40.43 | 42.19 | 40.43 | 41.00 | +1.41% | 8.66 | 2.93% |
| 2026-01-21 | 40.88 | 41.44 | 40.23 | 40.43 | -1.22% | 6.62 | 2.27% |
| 2026-01-20 | 41.60 | 43.36 | 40.28 | 40.93 | -3.90% | 13.00 | 4.41% |
| 2026-01-19 | 39.11 | 43.01 | 39.11 | 42.59 | +8.93% | 19.19 | 6.36% |