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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 34.03 | 34.03 | 33.64 | 33.78 | -0.94% | 2.26 | 0.93% |
| 2025-10-21 | 34.18 | 34.30 | 33.78 | 34.10 | -0.73% | 2.79 | 1.15% |
| 2025-10-20 | 35.01 | 35.50 | 33.61 | 34.35 | -1.74% | 4.72 | 1.92% |
| 2025-10-17 | 35.95 | 36.29 | 34.95 | 34.96 | -3.29% | 3.43 | 1.35% |
| 2025-10-16 | 37.51 | 37.94 | 35.62 | 36.15 | -2.93% | 5.17 | 1.97% |
| 2025-10-15 | 37.30 | 37.39 | 36.46 | 37.24 | -0.13% | 3.02 | 1.14% |
| 2025-10-14 | 38.00 | 38.43 | 37.09 | 37.29 | -2.69% | 4.80 | 1.78% |
| 2025-10-13 | 36.45 | 38.59 | 36.18 | 38.32 | +3.07% | 7.43 | 2.73% |
| 2025-10-10 | 36.88 | 37.98 | 36.82 | 37.18 | +0.22% | 5.28 | 1.96% |
| 2025-10-09 | 37.60 | 37.70 | 36.13 | 37.10 | -2.11% | 5.92 | 2.24% |
| 2025-09-30 | 35.60 | 38.39 | 35.47 | 37.90 | +6.97% | 11.00 | 4.12% |
| 2025-09-29 | 35.18 | 35.67 | 34.48 | 35.43 | -0.34% | 3.83 | 1.52% |
| 2025-09-26 | 34.89 | 36.35 | 34.75 | 35.55 | +1.57% | 5.41 | 2.11% |
| 2025-09-25 | 35.53 | 35.70 | 34.84 | 35.00 | -1.96% | 3.68 | 1.46% |
| 2025-09-24 | 35.27 | 35.89 | 35.16 | 35.70 | +0.42% | 3.10 | 1.22% |
| 2025-09-23 | 36.10 | 36.17 | 34.52 | 35.55 | -1.06% | 4.53 | 1.79% |
| 2025-09-22 | 35.61 | 36.10 | 35.47 | 35.93 | -0.08% | 4.14 | 1.61% |
| 2025-09-19 | 34.70 | 37.10 | 34.70 | 35.96 | +4.38% | 10.80 | 4.15% |
| 2025-09-18 | 34.32 | 35.52 | 34.08 | 34.45 | +0.76% | 8.66 | 3.46% |
| 2025-09-17 | 34.29 | 34.44 | 34.00 | 34.19 | -0.47% | 3.02 | 1.23% |