春秋航空 sh.601021
46.43
-2.91%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 47.32 | 47.65 | 46.30 | 46.43 | -2.91% | 4.44 | 0.97% |
| 2026-05-21 | 46.45 | 48.30 | 46.08 | 47.82 | +4.89% | 7.37 | 1.59% |
| 2026-05-20 | 45.50 | 45.63 | 44.75 | 45.59 | +0.02% | 1.84 | 0.42% |
| 2026-05-19 | 44.26 | 45.68 | 44.26 | 45.58 | +2.98% | 2.79 | 0.63% |
| 2026-05-18 | 45.00 | 45.00 | 43.81 | 44.26 | -2.21% | 2.89 | 0.67% |
| 2026-05-15 | 46.00 | 46.08 | 45.13 | 45.26 | -1.50% | 2.12 | 0.48% |
| 2026-05-14 | 46.45 | 46.68 | 45.89 | 45.95 | -0.99% | 2.37 | 0.52% |
| 2026-05-13 | 46.28 | 46.62 | 46.02 | 46.41 | -0.15% | 2.46 | 0.54% |
| 2026-05-12 | 46.80 | 47.05 | 46.40 | 46.48 | -0.90% | 2.62 | 0.57% |
| 2026-05-11 | 47.51 | 47.52 | 46.80 | 46.90 | -2.15% | 4.39 | 0.95% |
| 2026-05-08 | 47.60 | 48.88 | 47.44 | 47.93 | +0.04% | 4.49 | 0.95% |
| 2026-05-07 | 48.00 | 48.59 | 47.60 | 47.91 | +1.57% | 4.30 | 0.92% |
| 2026-05-06 | 47.68 | 47.93 | 46.92 | 47.17 | -0.02% | 3.57 | 0.77% |
| 2026-04-30 | 47.92 | 48.20 | 46.82 | 47.18 | -0.04% | 4.06 | 0.87% |
| 2026-04-29 | 46.45 | 47.35 | 46.45 | 47.20 | +0.96% | 2.41 | 0.52% |
| 2026-04-28 | 47.88 | 47.88 | 46.52 | 46.75 | -2.26% | 2.79 | 0.61% |
| 2026-04-27 | 47.88 | 48.16 | 47.70 | 47.83 | -0.81% | 1.85 | 0.39% |
| 2026-04-24 | 48.19 | 48.30 | 47.68 | 48.22 | +0.04% | 1.58 | 0.34% |
| 2026-04-23 | 48.01 | 48.39 | 47.72 | 48.20 | -0.12% | 2.49 | 0.53% |
| 2026-04-22 | 48.35 | 48.89 | 48.18 | 48.26 | -0.90% | 2.24 | 0.47% |