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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 33.49 | 34.38 | 33.30 | 33.95 | +1.40% | 2.89 | 1.19% |
| 2025-11-18 | 33.90 | 34.02 | 33.40 | 33.48 | -1.99% | 1.89 | 0.79% |
| 2025-11-17 | 34.00 | 34.50 | 34.00 | 34.16 | +2.43% | 4.60 | 1.87% |
| 2025-11-14 | 33.21 | 33.68 | 33.14 | 33.35 | +0.18% | 1.68 | 0.70% |
| 2025-11-13 | 33.15 | 33.45 | 33.15 | 33.29 | -0.03% | 1.26 | 0.53% |
| 2025-11-12 | 33.55 | 33.75 | 33.00 | 33.30 | -0.86% | 1.76 | 0.74% |
| 2025-11-11 | 33.71 | 34.07 | 33.46 | 33.59 | -0.30% | 1.67 | 0.69% |
| 2025-11-10 | 34.00 | 34.00 | 33.20 | 33.69 | -0.50% | 2.54 | 1.06% |
| 2025-11-07 | 34.38 | 34.38 | 33.86 | 33.86 | -1.77% | 1.99 | 0.82% |
| 2025-11-06 | 33.89 | 34.66 | 33.87 | 34.47 | +1.68% | 2.48 | 1.01% |
| 2025-11-05 | 33.68 | 34.15 | 33.50 | 33.90 | +0.06% | 1.37 | 0.56% |
| 2025-11-04 | 34.15 | 34.24 | 33.72 | 33.88 | -1.08% | 1.90 | 0.78% |
| 2025-11-03 | 34.56 | 34.58 | 33.91 | 34.25 | -0.52% | 1.72 | 0.70% |
| 2025-10-31 | 34.20 | 34.52 | 33.92 | 34.43 | +0.67% | 2.10 | 0.86% |
| 2025-10-30 | 34.69 | 34.69 | 33.90 | 34.20 | -1.41% | 2.58 | 1.05% |
| 2025-10-29 | 34.95 | 34.99 | 34.40 | 34.69 | -1.22% | 2.82 | 1.14% |
| 2025-10-28 | 34.16 | 35.27 | 33.90 | 35.12 | +2.81% | 4.75 | 1.90% |
| 2025-10-27 | 34.21 | 34.38 | 33.90 | 34.16 | -0.12% | 2.88 | 1.18% |
| 2025-10-24 | 33.86 | 34.83 | 33.86 | 34.20 | +0.97% | 3.44 | 1.39% |
| 2025-10-23 | 33.67 | 33.89 | 33.04 | 33.87 | +0.27% | 2.23 | 0.93% |