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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 34.31 | 34.52 | 33.91 | 34.35 | +0.12% | 3.85 | 1.57% |
| 2025-09-15 | 35.10 | 35.25 | 34.24 | 34.31 | -1.97% | 5.41 | 2.18% |
| 2025-09-12 | 35.30 | 35.51 | 34.80 | 35.00 | -1.10% | 5.70 | 2.26% |
| 2025-09-11 | 35.20 | 35.68 | 35.10 | 35.39 | +0.40% | 3.81 | 1.50% |
| 2025-09-10 | 35.12 | 36.20 | 35.12 | 35.25 | +0.37% | 4.17 | 1.63% |
| 2025-09-09 | 35.42 | 36.00 | 35.11 | 35.12 | -1.49% | 3.44 | 1.35% |
| 2025-09-08 | 35.50 | 36.00 | 35.02 | 35.65 | -0.34% | 3.93 | 1.54% |
| 2025-09-05 | 35.84 | 36.06 | 35.30 | 35.77 | -0.45% | 4.40 | 1.72% |
| 2025-09-04 | 37.51 | 37.80 | 35.40 | 35.93 | -4.75% | 8.03 | 3.06% |
| 2025-09-03 | 41.23 | 41.39 | 37.66 | 37.72 | -8.49% | 10.25 | 3.66% |
| 2025-09-02 | 41.02 | 41.80 | 39.82 | 41.22 | +0.41% | 7.80 | 2.67% |
| 2025-09-01 | 41.28 | 41.30 | 40.01 | 41.05 | -0.61% | 7.90 | 2.71% |
| 2025-08-29 | 41.11 | 41.44 | 40.70 | 41.30 | +0.36% | 5.70 | 1.93% |
| 2025-08-28 | 40.30 | 41.23 | 39.52 | 41.15 | +1.73% | 6.81 | 2.37% |
| 2025-08-27 | 41.19 | 41.86 | 40.42 | 40.45 | -2.08% | 7.27 | 2.46% |
| 2025-08-26 | 42.30 | 42.31 | 40.88 | 41.31 | -3.01% | 8.15 | 2.74% |
| 2025-08-25 | 42.49 | 43.77 | 42.09 | 42.59 | +0.24% | 8.75 | 2.86% |
| 2025-08-22 | 41.36 | 42.67 | 41.12 | 42.49 | +2.88% | 10.72 | 3.55% |
| 2025-08-21 | 42.00 | 42.00 | 41.24 | 41.30 | -1.31% | 5.86 | 1.97% |
| 2025-08-20 | 41.58 | 42.20 | 41.16 | 41.85 | +0.65% | 6.91 | 2.31% |