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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 40.81 | 40.82 | 38.89 | 39.10 | -6.10% | 12.76 | 4.47% |
| 2026-01-15 | 38.20 | 41.91 | 38.20 | 41.64 | +9.29% | 22.85 | 7.70% |
| 2026-01-14 | 39.35 | 39.89 | 37.55 | 38.10 | -4.51% | 11.00 | 3.97% |
| 2026-01-13 | 38.72 | 41.85 | 36.80 | 39.90 | +2.39% | 16.19 | 5.77% |
| 2026-01-12 | 39.01 | 39.02 | 38.13 | 38.97 | +0.03% | 8.63 | 3.11% |
| 2026-01-09 | 38.77 | 39.44 | 37.90 | 38.96 | +3.10% | 14.66 | 5.27% |
| 2026-01-08 | 35.20 | 38.86 | 35.11 | 37.79 | +6.69% | 15.51 | 5.79% |
| 2026-01-07 | 36.15 | 36.24 | 35.05 | 35.42 | -3.78% | 7.96 | 3.11% |
| 2026-01-06 | 34.62 | 37.00 | 34.34 | 36.81 | +6.39% | 10.63 | 4.14% |
| 2026-01-05 | 35.20 | 35.30 | 34.10 | 34.60 | -0.89% | 6.58 | 2.65% |
| 2025-12-31 | 33.94 | 36.18 | 33.65 | 34.91 | +2.23% | 9.54 | 3.81% |
| 2025-12-30 | 33.60 | 34.43 | 32.71 | 34.15 | +0.71% | 7.93 | 3.29% |
| 2025-12-29 | 32.30 | 34.37 | 31.92 | 33.91 | +5.15% | 9.05 | 3.77% |
| 2025-12-26 | 32.23 | 33.30 | 31.95 | 32.25 | -0.25% | 3.99 | 1.71% |
| 2025-12-25 | 31.58 | 32.50 | 31.51 | 32.33 | +2.05% | 4.01 | 1.74% |
| 2025-12-24 | 30.77 | 32.32 | 30.55 | 31.68 | +2.86% | 3.89 | 1.72% |
| 2025-12-23 | 31.20 | 31.40 | 30.74 | 30.80 | -1.28% | 1.43 | 0.64% |
| 2025-12-22 | 31.30 | 31.45 | 31.00 | 31.20 | +0.06% | 1.67 | 0.75% |
| 2025-12-19 | 31.00 | 31.55 | 31.00 | 31.18 | +0.87% | 1.90 | 0.85% |
| 2025-12-18 | 30.29 | 31.38 | 30.17 | 30.91 | +1.31% | 2.16 | 0.97% |