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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 30.10 | 30.65 | 29.50 | 30.51 | +1.03% | 2.04 | 0.95% |
| 2025-12-16 | 30.79 | 30.82 | 29.70 | 30.20 | -2.08% | 2.30 | 1.07% |
| 2025-12-15 | 30.95 | 31.26 | 30.64 | 30.84 | -0.93% | 1.71 | 0.77% |
| 2025-12-12 | 30.78 | 31.38 | 30.60 | 31.13 | +0.78% | 1.83 | 0.82% |
| 2025-12-11 | 31.43 | 31.47 | 30.88 | 30.89 | -1.69% | 1.58 | 0.71% |
| 2025-12-10 | 31.46 | 31.78 | 31.20 | 31.42 | -0.63% | 1.69 | 0.75% |
| 2025-12-09 | 32.00 | 32.17 | 31.62 | 31.62 | -1.53% | 1.55 | 0.68% |
| 2025-12-08 | 32.10 | 32.45 | 32.04 | 32.11 | +0.38% | 2.39 | 1.03% |
| 2025-12-05 | 31.71 | 32.00 | 31.21 | 31.99 | +0.85% | 2.22 | 0.98% |
| 2025-12-04 | 31.88 | 32.15 | 31.70 | 31.72 | -1.12% | 1.68 | 0.73% |
| 2025-12-03 | 32.71 | 32.76 | 32.06 | 32.08 | -2.08% | 1.80 | 0.78% |
| 2025-12-02 | 32.93 | 32.93 | 32.69 | 32.76 | -0.52% | 1.39 | 0.59% |
| 2025-12-01 | 33.03 | 33.16 | 32.90 | 32.93 | -0.09% | 1.77 | 0.75% |
| 2025-11-28 | 33.11 | 33.24 | 32.83 | 32.96 | -0.45% | 1.78 | 0.75% |
| 2025-11-27 | 33.08 | 33.40 | 33.00 | 33.11 | -0.60% | 1.82 | 0.76% |
| 2025-11-26 | 34.00 | 34.00 | 33.04 | 33.31 | -2.63% | 3.30 | 1.38% |
| 2025-11-25 | 34.81 | 34.82 | 33.95 | 34.21 | -1.72% | 4.76 | 1.94% |
| 2025-11-24 | 33.26 | 35.30 | 33.20 | 34.81 | +5.13% | 5.85 | 2.37% |
| 2025-11-21 | 33.19 | 33.45 | 32.65 | 33.11 | -0.60% | 2.05 | 0.86% |
| 2025-11-20 | 33.65 | 33.80 | 33.15 | 33.31 | -1.89% | 1.99 | 0.83% |