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 |
|---|
| 2025-08-01 | 1.48 | 1.48 | 0.00 | 0.00% | 1.47 | 1.50 | 2306115 | 34214.78 | 0.70% |
| 2025-07-31 | 1.53 | 1.48 | -0.06 | -3.90% | 1.47 | 1.53 | 5549225 | 82818.10 | 1.69% |
| 2025-07-30 | 1.53 | 1.54 | 0.01 | 0.65% | 1.52 | 1.58 | 6131618 | 94585.12 | 1.87% |
| 2025-07-29 | 1.54 | 1.53 | -0.01 | -0.65% | 1.52 | 1.56 | 4697332 | 72325.18 | 1.43% |
| 2025-07-28 | 1.59 | 1.54 | -0.06 | -3.75% | 1.54 | 1.63 | 8353866 | 131023.52 | 2.54% |
| 2025-07-25 | 1.69 | 1.60 | -0.03 | -1.84% | 1.57 | 1.70 | 18560988 | 303465.44 | 5.65% |
| 2025-07-24 | 1.49 | 1.63 | 0.15 | 10.14% | 1.49 | 1.63 | 9442932 | 148877.08 | 2.87% |
| 2025-07-23 | 1.52 | 1.48 | -0.04 | -2.63% | 1.47 | 1.59 | 11030122 | 169039.47 | 3.36% |
| 2025-07-22 | 1.49 | 1.52 | 0.05 | 3.40% | 1.45 | 1.52 | 8334792 | 124160.26 | 2.54% |
| 2025-07-21 | 1.41 | 1.47 | 0.06 | 4.26% | 1.40 | 1.50 | 7859693 | 113796.27 | 2.39% |
| 2025-07-18 | 1.41 | 1.41 | 0.00 | 0.00% | 1.40 | 1.43 | 2209772 | 31191.90 | 0.67% |
| 2025-07-17 | 1.39 | 1.41 | 0.01 | 0.71% | 1.38 | 1.42 | 2961159 | 41557.61 | 0.90% |
| 2025-07-16 | 1.38 | 1.40 | 0.02 | 1.45% | 1.37 | 1.41 | 3069875 | 42817.23 | 0.93% |
| 2025-07-15 | 1.41 | 1.38 | -0.03 | -2.13% | 1.37 | 1.42 | 3293228 | 45664.10 | 1.00% |
| 2025-07-14 | 1.41 | 1.41 | 0.01 | 0.71% | 1.40 | 1.42 | 2135100 | 30078.78 | 0.65% |
| 2025-07-11 | 1.41 | 1.40 | -0.01 | -0.71% | 1.40 | 1.43 | 3898323 | 55090.55 | 1.19% |
| 2025-07-10 | 1.38 | 1.41 | 0.02 | 1.44% | 1.37 | 1.41 | 3652053 | 51046.46 | 1.11% |
| 2025-07-09 | 1.36 | 1.39 | 0.03 | 2.21% | 1.36 | 1.42 | 5844992 | 81242.13 | 1.78% |
| 2025-07-08 | 1.36 | 1.36 | 0.01 | 0.74% | 1.35 | 1.37 | 1954330 | 26557.09 | 0.59% |
| 2025-07-07 | 1.35 | 1.35 | 0.00 | 0.00% | 1.34 | 1.37 | 1563008 | 21179.50 | 0.48% |
| 2025-07-04 | 1.35 | 1.35 | 0.01 | 0.75% | 1.34 | 1.37 | 2677070 | 36312.20 | 0.81% |
| 2025-07-03 | 1.34 | 1.34 | -0.01 | -0.74% | 1.34 | 1.35 | 913812 | 12284.72 | 0.28% |
| 2025-07-02 | 1.34 | 1.35 | 0.02 | 1.50% | 1.32 | 1.36 | 3271058 | 43899.64 | 1.00% |
| 2025-07-01 | 1.33 | 1.33 | -0.01 | -0.75% | 1.33 | 1.34 | 1127865 | 15038.06 | 0.34% |
| 2025-06-30 | 1.34 | 1.34 | 0.01 | 0.75% | 1.33 | 1.35 | 1427809 | 19106.72 | 0.43% |
| 2025-06-27 | 1.32 | 1.33 | 0.01 | 0.76% | 1.32 | 1.34 | 2478782 | 33063.18 | 0.75% |
| 2025-06-26 | 1.33 | 1.32 | -0.01 | -0.75% | 1.32 | 1.33 | 1222296 | 16190.03 | 0.37% |
| 2025-06-25 | 1.32 | 1.33 | 0.01 | 0.76% | 1.31 | 1.33 | 1545943 | 20426.57 | 0.47% |
| 2025-06-24 | 1.30 | 1.32 | 0.02 | 1.54% | 1.30 | 1.33 | 2278623 | 30045.22 | 0.69% |
| 2025-06-23 | 1.29 | 1.30 | 0.00 | 0.00% | 1.29 | 1.31 | 1799456 | 23348.65 | 0.55% |
| 2025-06-20 | 1.30 | 1.30 | 0.00 | 0.00% | 1.30 | 1.31 | 1070098 | 13927.11 | 0.33% |
| 2025-06-19 | 1.32 | 1.30 | -0.02 | -1.52% | 1.30 | 1.33 | 2073513 | 27128.72 | 0.63% |
| 2025-06-18 | 1.32 | 1.32 | -0.01 | -0.75% | 1.32 | 1.33 | 1129167 | 14936.61 | 0.34% |
| 2025-06-17 | 1.32 | 1.33 | 0.01 | 0.76% | 1.32 | 1.33 | 1069310 | 14172.49 | 0.33% |
| 2025-06-16 | 1.32 | 1.32 | 0.00 | 0.00% | 1.32 | 1.33 | 1119599 | 14830.96 | 0.34% |
| 2025-06-13 | 1.34 | 1.32 | -0.03 | -2.22% | 1.32 | 1.35 | 4243486 | 56529.92 | 1.29% |
| 2025-06-12 | 1.37 | 1.35 | -0.02 | -1.46% | 1.35 | 1.37 | 1584034 | 21447.71 | 0.48% |
| 2025-06-11 | 1.37 | 1.37 | -0.01 | -0.72% | 1.36 | 1.38 | 1604106 | 21998.54 | 0.49% |
| 2025-06-10 | 1.37 | 1.38 | 0.00 | 0.00% | 1.35 | 1.39 | 4284898 | 58760.19 | 1.30% |
| 2025-06-09 | 1.41 | 1.38 | 0.03 | 2.22% | 1.38 | 1.45 | 7253442 | 102368.05 | 2.21% |
| 2025-06-06 | 1.34 | 1.35 | 0.01 | 0.75% | 1.33 | 1.37 | 3464015 | 46805.07 | 1.05% |
| 2025-06-05 | 1.34 | 1.34 | 0.00 | 0.00% | 1.33 | 1.35 | 1181412 | 15818.02 | 0.36% |
| 2025-06-04 | 1.34 | 1.34 | 0.00 | 0.00% | 1.33 | 1.35 | 1446401 | 19396.58 | 0.44% |
| 2025-06-03 | 1.34 | 1.34 | -0.01 | -0.74% | 1.34 | 1.35 | 1124774 | 15097.33 | 0.34% |
| 2025-05-30 | 1.35 | 1.35 | 0.00 | 0.00% | 1.34 | 1.36 | 2238840 | 30220.21 | 0.68% |
| 2025-05-29 | 1.34 | 1.35 | 0.01 | 0.75% | 1.33 | 1.36 | 2229104 | 30035.40 | 0.68% |
| 2025-05-28 | 1.35 | 1.34 | 0.00 | 0.00% | 1.34 | 1.36 | 1801580 | 24284.07 | 0.55% |
| 2025-05-27 | 1.34 | 1.34 | -0.01 | -0.74% | 1.34 | 1.35 | 802026 | 10764.87 | 0.24% |
| 2025-05-26 | 1.33 | 1.35 | 0.01 | 0.75% | 1.33 | 1.36 | 2056741 | 27675.28 | 0.63% |
| 2025-05-23 | 1.35 | 1.34 | -0.02 | -1.47% | 1.33 | 1.36 | 2476246 | 33306.80 | 0.75% |
| 2025-05-22 | 1.37 | 1.36 | -0.01 | -0.73% | 1.35 | 1.38 | 2410900 | 32895.91 | 0.73% |
| 2025-05-21 | 1.36 | 1.37 | 0.01 | 0.74% | 1.36 | 1.38 | 2385011 | 32639.09 | 0.73% |
| 2025-05-20 | 1.36 | 1.36 | 0.00 | 0.00% | 1.35 | 1.37 | 1503967 | 20450.53 | 0.46% |
| 2025-05-19 | 1.35 | 1.36 | 0.01 | 0.74% | 1.34 | 1.37 | 2028268 | 27493.82 | 0.62% |
| 2025-05-16 | 1.35 | 1.35 | -0.01 | -0.74% | 1.34 | 1.36 | 2339260 | 31584.57 | 0.71% |
| 2025-05-15 | 1.38 | 1.36 | -0.01 | -0.73% | 1.35 | 1.39 | 2666986 | 36485.95 | 0.81% |
| 2025-05-14 | 1.37 | 1.37 | 0.01 | 0.74% | 1.35 | 1.39 | 3130405 | 42828.89 | 0.95% |
| 2025-05-13 | 1.37 | 1.36 | 0.00 | 0.00% | 1.36 | 1.38 | 2474757 | 33904.59 | 0.75% |
| 2025-05-12 | 1.35 | 1.36 | 0.02 | 1.49% | 1.34 | 1.36 | 1849147 | 25007.28 | 0.56% |
| 2025-05-09 | 1.36 | 1.34 | -0.03 | -2.19% | 1.34 | 1.37 | 2340008 | 31585.78 | 0.71% |
| 2025-05-08 | 1.36 | 1.37 | 0.01 | 0.74% | 1.36 | 1.38 | 1884854 | 25773.69 | 0.57% |
| 2025-05-07 | 1.39 | 1.36 | -0.02 | -1.45% | 1.36 | 1.40 | 2355996 | 32327.38 | 0.72% |
| 2025-05-06 | 1.36 | 1.38 | 0.04 | 2.99% | 1.36 | 1.40 | 3619911 | 49857.93 | 1.10% |
| 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% |
上证大盘股票行情在线 K线走势图
