海航控股(600221)股票行情
海航控股(600221)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 1.32 | 1.34 | 0.01 | 0.75% | 1.32 | 1.35 | 2241879 | 30060.08 | 0.68% |
| 2025-04-29 | 1.34 | 1.33 | -0.01 | -0.75% | 1.32 | 1.35 | 2432913 | 32426.14 | 0.74% |
| 2025-04-28 | 1.36 | 1.34 | -0.02 | -1.47% | 1.34 | 1.37 | 2134256 | 28794.00 | 0.65% |
| 2025-04-25 | 1.35 | 1.36 | 0.01 | 0.74% | 1.34 | 1.38 | 2533756 | 34543.11 | 0.77% |
| 2025-04-24 | 1.37 | 1.35 | -0.01 | -0.74% | 1.34 | 1.37 | 1812576 | 24531.72 | 0.55% |
| 2025-04-23 | 1.37 | 1.36 | -0.01 | -0.73% | 1.36 | 1.38 | 1020166 | 13924.94 | 0.31% |
| 2025-04-22 | 1.37 | 1.37 | 0.01 | 0.74% | 1.36 | 1.38 | 1647587 | 22594.24 | 0.50% |
| 2025-04-21 | 1.36 | 1.36 | -0.01 | -0.73% | 1.35 | 1.37 | 1166622 | 15901.00 | 0.35% |
| 2025-04-18 | 1.37 | 1.37 | 0.00 | 0.00% | 1.35 | 1.38 | 1496752 | 20392.69 | 0.46% |
| 2025-04-17 | 1.36 | 1.37 | 0.00 | 0.00% | 1.35 | 1.39 | 1712021 | 23504.05 | 0.52% |
| 2025-04-16 | 1.39 | 1.37 | -0.01 | -0.72% | 1.36 | 1.40 | 2597496 | 35761.17 | 0.79% |
| 2025-04-15 | 1.41 | 1.38 | -0.04 | -2.82% | 1.38 | 1.42 | 2539063 | 35370.62 | 0.77% |
| 2025-04-14 | 1.39 | 1.42 | 0.04 | 2.90% | 1.38 | 1.45 | 4531228 | 64131.53 | 1.38% |
| 2025-04-11 | 1.38 | 1.38 | 0.00 | 0.00% | 1.37 | 1.40 | 2396638 | 33142.07 | 0.73% |
| 2025-04-10 | 1.39 | 1.38 | 0.00 | 0.00% | 1.37 | 1.42 | 4033201 | 56153.02 | 1.23% |
| 2025-04-09 | 1.31 | 1.38 | 0.05 | 3.76% | 1.28 | 1.44 | 6068856 | 81770.23 | 1.85% |
| 2025-04-08 | 1.28 | 1.33 | 0.03 | 2.31% | 1.27 | 1.34 | 4319465 | 56807.37 | 1.31% |
| 2025-04-07 | 1.41 | 1.30 | -0.14 | -9.72% | 1.30 | 1.41 | 4898614 | 65486.18 | 1.49% |
| 2025-04-03 | 1.41 | 1.44 | 0.01 | 0.70% | 1.41 | 1.44 | 1920737 | 27439.05 | 0.58% |
| 2025-04-02 | 1.42 | 1.43 | 0.01 | 0.70% | 1.42 | 1.44 | 1627548 | 23221.61 | 0.50% |
| 2025-04-01 | 1.40 | 1.42 | 0.02 | 1.43% | 1.40 | 1.45 | 3359344 | 47932.89 | 1.02% |
| 2025-03-31 | 1.44 | 1.40 | -0.04 | -2.78% | 1.39 | 1.44 | 3287189 | 46315.94 | 1.00% |
| 2025-03-28 | 1.46 | 1.44 | -0.02 | -1.37% | 1.44 | 1.47 | 2394074 | 34685.44 | 0.73% |
| 2025-03-27 | 1.47 | 1.46 | -0.01 | -0.68% | 1.46 | 1.48 | 1452197 | 21312.76 | 0.44% |
| 2025-03-26 | 1.47 | 1.47 | -0.01 | -0.68% | 1.47 | 1.49 | 1558028 | 22996.10 | 0.47% |
| 2025-03-25 | 1.46 | 1.48 | 0.01 | 0.68% | 1.46 | 1.49 | 2610983 | 38520.99 | 0.79% |
| 2025-03-24 | 1.49 | 1.47 | -0.02 | -1.34% | 1.45 | 1.49 | 3115713 | 45866.54 | 0.95% |
| 2025-03-21 | 1.50 | 1.49 | -0.01 | -0.67% | 1.48 | 1.51 | 2992973 | 44746.05 | 0.91% |
| 2025-03-20 | 1.51 | 1.50 | -0.01 | -0.66% | 1.50 | 1.52 | 1763270 | 26598.61 | 0.54% |
| 2025-03-19 | 1.52 | 1.51 | -0.01 | -0.66% | 1.50 | 1.52 | 1599455 | 24132.29 | 0.49% |
| 2025-03-18 | 1.52 | 1.52 | 0.00 | 0.00% | 1.50 | 1.53 | 2099826 | 31745.69 | 0.64% |
| 2025-03-17 | 1.51 | 1.52 | 0.01 | 0.66% | 1.51 | 1.54 | 2893257 | 44066.06 | 0.88% |
| 2025-03-14 | 1.49 | 1.51 | 0.01 | 0.67% | 1.49 | 1.52 | 3461335 | 52124.24 | 1.05% |
| 2025-03-13 | 1.50 | 1.50 | 0.00 | 0.00% | 1.49 | 1.53 | 4113470 | 61845.55 | 1.25% |
| 2025-03-12 | 1.50 | 1.50 | 0.00 | 0.00% | 1.49 | 1.51 | 2286217 | 34315.37 | 0.70% |
| 2025-03-11 | 1.50 | 1.50 | -0.01 | -0.66% | 1.49 | 1.51 | 2970638 | 44550.68 | 0.90% |
| 2025-03-10 | 1.52 | 1.51 | -0.01 | -0.66% | 1.51 | 1.53 | 1816350 | 27542.00 | 0.55% |
| 2025-03-07 | 1.54 | 1.52 | -0.02 | -1.30% | 1.52 | 1.54 | 2306790 | 35257.44 | 0.70% |
| 2025-03-06 | 1.54 | 1.54 | 0.01 | 0.65% | 1.52 | 1.55 | 2988582 | 45977.74 | 0.91% |
| 2025-03-05 | 1.52 | 1.53 | 0.01 | 0.66% | 1.51 | 1.54 | 2865299 | 43683.05 | 0.87% |
| 2025-03-04 | 1.52 | 1.52 | -0.01 | -0.65% | 1.50 | 1.53 | 2996852 | 45403.62 | 0.91% |
| 2025-03-03 | 1.55 | 1.53 | -0.01 | -0.65% | 1.52 | 1.55 | 4124118 | 63169.53 | 1.25% |
| 2025-02-28 | 1.58 | 1.54 | -0.06 | -3.75% | 1.54 | 1.59 | 5440405 | 84790.52 | 1.65% |
| 2025-02-27 | 1.55 | 1.60 | 0.05 | 3.23% | 1.55 | 1.64 | 9747043 | 155808.38 | 2.97% |
| 2025-02-26 | 1.55 | 1.55 | 0.00 | 0.00% | 1.54 | 1.56 | 3004804 | 46585.64 | 0.91% |
| 2025-02-25 | 1.55 | 1.55 | -0.01 | -0.64% | 1.54 | 1.58 | 4126540 | 64372.40 | 1.26% |
| 2025-02-24 | 1.54 | 1.56 | 0.02 | 1.30% | 1.53 | 1.57 | 4478512 | 69745.36 | 1.36% |
| 2025-02-21 | 1.56 | 1.54 | -0.01 | -0.65% | 1.53 | 1.56 | 3116834 | 48040.82 | 0.95% |
| 2025-02-20 | 1.54 | 1.55 | 0.01 | 0.65% | 1.53 | 1.57 | 3376681 | 52441.11 | 1.03% |
| 2025-02-19 | 1.54 | 1.54 | 0.00 | 0.00% | 1.53 | 1.55 | 2789271 | 42993.04 | 0.85% |
| 2025-02-18 | 1.58 | 1.54 | -0.04 | -2.53% | 1.53 | 1.58 | 4288666 | 66671.77 | 1.30% |
| 2025-02-17 | 1.58 | 1.58 | 0.00 | 0.00% | 1.56 | 1.59 | 3605420 | 56812.12 | 1.10% |
| 2025-02-14 | 1.61 | 1.58 | -0.04 | -2.47% | 1.57 | 1.61 | 4542277 | 71972.87 | 1.38% |
| 2025-02-13 | 1.59 | 1.62 | 0.03 | 1.89% | 1.58 | 1.63 | 6427422 | 103313.23 | 1.96% |
| 2025-02-12 | 1.58 | 1.59 | 0.00 | 0.00% | 1.57 | 1.60 | 3298030 | 52230.66 | 1.00% |
| 2025-02-11 | 1.61 | 1.59 | -0.02 | -1.24% | 1.57 | 1.62 | 3440135 | 54518.29 | 1.05% |
| 2025-02-10 | 1.58 | 1.61 | 0.02 | 1.26% | 1.58 | 1.64 | 4730334 | 76038.39 | 1.44% |
| 2025-02-07 | 1.55 | 1.59 | 0.04 | 2.58% | 1.53 | 1.61 | 6353390 | 100358.01 | 1.93% |
| 2025-02-06 | 1.56 | 1.55 | -0.01 | -0.64% | 1.51 | 1.56 | 5298438 | 81360.34 | 1.61% |
| 2025-02-05 | 1.59 | 1.56 | -0.07 | -4.29% | 1.54 | 1.59 | 5406629 | 84464.51 | 1.64% |
| 2025-01-27 | 1.63 | 1.63 | 0.00 | 0.00% | 1.62 | 1.65 | 2190146 | 35785.79 | 0.67% |
| 2025-01-24 | 1.63 | 1.63 | 0.00 | 0.00% | 1.61 | 1.64 | 2861008 | 46534.80 | 0.87% |
| 2025-01-23 | 1.65 | 1.63 | 0.00 | 0.00% | 1.62 | 1.67 | 3480894 | 57245.23 | 1.06% |
| 2025-01-22 | 1.67 | 1.63 | -0.05 | -2.98% | 1.62 | 1.67 | 4779658 | 78529.27 | 1.45% |
| 2025-01-21 | 1.66 | 1.68 | 0.04 | 2.44% | 1.65 | 1.75 | 7259710 | 122912.45 | 2.21% |
| 2025-01-20 | 1.66 | 1.64 | -0.02 | -1.20% | 1.63 | 1.67 | 3563364 | 58862.07 | 1.08% |
| 2025-01-17 | 1.65 | 1.66 | 0.00 | 0.00% | 1.64 | 1.67 | 3062146 | 50792.52 | 0.93% |
| 2025-01-16 | 1.66 | 1.66 | 0.01 | 0.61% | 1.64 | 1.69 | 3892702 | 64760.92 | 1.18% |
| 2025-01-15 | 1.69 | 1.65 | -0.04 | -2.37% | 1.64 | 1.69 | 4789006 | 79480.51 | 1.46% |
| 2025-01-14 | 1.63 | 1.69 | 0.05 | 3.05% | 1.61 | 1.69 | 8112288 | 134623.52 | 2.47% |
| 2025-01-13 | 1.62 | 1.64 | 0.08 | 5.13% | 1.61 | 1.72 | 9584500 | 158807.19 | 2.92% |
| 2025-01-10 | 1.60 | 1.56 | -0.04 | -2.50% | 1.55 | 1.61 | 3400610 | 53757.79 | 1.03% |
| 2025-01-09 | 1.59 | 1.60 | 0.00 | 0.00% | 1.58 | 1.62 | 3154925 | 50478.34 | 0.96% |
| 2025-01-08 | 1.61 | 1.60 | -0.02 | -1.23% | 1.57 | 1.63 | 4331786 | 69241.29 | 1.32% |
| 2025-01-07 | 1.60 | 1.62 | 0.02 | 1.25% | 1.59 | 1.63 | 3919160 | 62922.82 | 1.19% |
| 2025-01-06 | 1.58 | 1.60 | 0.01 | 0.63% | 1.54 | 1.62 | 5065174 | 80499.09 | 1.54% |
| 2025-01-03 | 1.66 | 1.59 | -0.08 | -4.79% | 1.58 | 1.68 | 6645998 | 107205.07 | 2.02% |
| 2025-01-02 | 1.70 | 1.67 | -0.03 | -1.76% | 1.65 | 1.72 | 5190624 | 87187.41 | 1.58% |
| 2024-12-31 | 1.73 | 1.70 | -0.02 | -1.16% | 1.69 | 1.75 | 4279612 | 73203.66 | 1.30% |
| 2024-12-30 | 1.74 | 1.72 | -0.05 | -2.82% | 1.71 | 1.74 | 4173592 | 71943.80 | 1.27% |
上证大盘股票行情在线 K线走势图
