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 |
|---|
| 2025-12-15 | 1.73 | 1.75 | 0.02 | 1.16% | 1.70 | 1.76 | 4071321 | 70673.51 | 1.24% |
| 2025-12-12 | 1.74 | 1.73 | 0.00 | 0.00% | 1.72 | 1.75 | 3889060 | 67326.29 | 1.18% |
| 2025-12-11 | 1.78 | 1.73 | -0.07 | -3.89% | 1.73 | 1.79 | 6433532 | 112718.36 | 1.96% |
| 2025-12-10 | 1.73 | 1.80 | 0.07 | 4.05% | 1.73 | 1.82 | 8320904 | 148304.94 | 2.53% |
| 2025-12-09 | 1.78 | 1.73 | -0.06 | -3.35% | 1.72 | 1.79 | 5498494 | 95865.20 | 1.67% |
| 2025-12-08 | 1.77 | 1.79 | 0.02 | 1.13% | 1.76 | 1.80 | 4312834 | 76837.63 | 1.31% |
| 2025-12-05 | 1.75 | 1.77 | 0.01 | 0.57% | 1.73 | 1.77 | 3457967 | 60555.90 | 1.05% |
| 2025-12-04 | 1.77 | 1.76 | -0.01 | -0.56% | 1.73 | 1.78 | 4489348 | 78817.95 | 1.37% |
| 2025-12-03 | 1.75 | 1.77 | 0.01 | 0.57% | 1.74 | 1.78 | 4367478 | 77173.80 | 1.33% |
| 2025-12-02 | 1.77 | 1.76 | 0.00 | 0.00% | 1.72 | 1.77 | 4816438 | 84220.45 | 1.47% |
| 2025-12-01 | 1.72 | 1.76 | 0.03 | 1.73% | 1.72 | 1.77 | 5630274 | 98485.66 | 1.71% |
| 2025-11-28 | 1.69 | 1.73 | 0.04 | 2.37% | 1.67 | 1.74 | 4721782 | 80635.42 | 1.44% |
| 2025-11-27 | 1.72 | 1.69 | -0.02 | -1.17% | 1.68 | 1.73 | 3850615 | 65382.55 | 1.17% |
| 2025-11-26 | 1.69 | 1.71 | 0.02 | 1.18% | 1.68 | 1.75 | 5074483 | 87223.58 | 1.54% |
| 2025-11-25 | 1.68 | 1.69 | 0.02 | 1.20% | 1.66 | 1.70 | 4008966 | 67478.61 | 1.22% |
| 2025-11-24 | 1.70 | 1.67 | -0.02 | -1.18% | 1.65 | 1.72 | 5173938 | 86778.26 | 1.57% |
| 2025-11-21 | 1.75 | 1.69 | -0.08 | -4.52% | 1.69 | 1.76 | 6522960 | 112373.66 | 1.98% |
| 2025-11-20 | 1.76 | 1.77 | 0.01 | 0.57% | 1.76 | 1.81 | 5377437 | 95711.02 | 1.64% |
| 2025-11-19 | 1.80 | 1.76 | -0.05 | -2.76% | 1.74 | 1.82 | 6771148 | 119912.66 | 2.06% |
| 2025-11-18 | 1.86 | 1.81 | -0.06 | -3.21% | 1.80 | 1.89 | 7241554 | 132671.47 | 2.20% |
| 2025-11-17 | 1.90 | 1.87 | -0.03 | -1.58% | 1.85 | 1.91 | 6655794 | 124618.07 | 2.02% |
| 2025-11-14 | 1.88 | 1.90 | 0.03 | 1.60% | 1.88 | 1.92 | 9858428 | 187895.73 | 3.00% |
| 2025-11-13 | 1.85 | 1.87 | 0.02 | 1.08% | 1.84 | 1.91 | 7282421 | 136627.47 | 2.22% |
| 2025-11-12 | 1.82 | 1.85 | 0.02 | 1.09% | 1.79 | 1.86 | 8876335 | 161754.78 | 2.70% |
| 2025-11-11 | 1.84 | 1.83 | -0.01 | -0.54% | 1.81 | 1.85 | 5722798 | 104624.44 | 1.74% |
| 2025-11-10 | 1.82 | 1.84 | 0.01 | 0.55% | 1.80 | 1.87 | 8018695 | 147699.70 | 2.44% |
| 2025-11-07 | 1.86 | 1.83 | 0.03 | 1.67% | 1.80 | 1.88 | 9101457 | 167453.11 | 2.77% |
| 2025-11-06 | 1.86 | 1.80 | -0.07 | -3.74% | 1.79 | 1.89 | 10532798 | 191832.86 | 3.20% |
| 2025-11-05 | 1.80 | 1.87 | 0.06 | 3.31% | 1.78 | 1.93 | 13966048 | 260841.50 | 4.25% |
| 2025-11-04 | 1.83 | 1.81 | -0.02 | -1.09% | 1.79 | 1.88 | 8767864 | 160447.12 | 2.67% |
| 2025-11-03 | 1.78 | 1.83 | 0.06 | 3.39% | 1.77 | 1.84 | 10257208 | 186171.50 | 3.12% |
| 2025-10-31 | 1.79 | 1.77 | 0.03 | 1.72% | 1.75 | 1.82 | 8806183 | 156725.59 | 2.68% |
| 2025-10-30 | 1.74 | 1.74 | -0.01 | -0.57% | 1.72 | 1.75 | 5161027 | 89653.15 | 1.57% |
| 2025-10-29 | 1.70 | 1.75 | 0.06 | 3.55% | 1.69 | 1.78 | 8839983 | 153878.58 | 2.69% |
| 2025-10-28 | 1.69 | 1.69 | 0.01 | 0.60% | 1.68 | 1.72 | 4165221 | 70585.38 | 1.27% |
| 2025-10-27 | 1.69 | 1.68 | 0.00 | 0.00% | 1.67 | 1.70 | 3633845 | 61136.76 | 1.11% |
| 2025-10-24 | 1.71 | 1.68 | -0.02 | -1.18% | 1.67 | 1.73 | 4466902 | 75644.84 | 1.36% |
| 2025-10-23 | 1.71 | 1.70 | -0.02 | -1.16% | 1.68 | 1.72 | 4337644 | 73726.75 | 1.32% |
| 2025-10-22 | 1.74 | 1.72 | -0.02 | -1.15% | 1.70 | 1.75 | 5234848 | 89951.51 | 1.59% |
| 2025-10-21 | 1.74 | 1.74 | 0.00 | 0.00% | 1.69 | 1.75 | 7930439 | 136469.95 | 2.41% |
| 2025-10-20 | 1.70 | 1.74 | 0.06 | 3.57% | 1.69 | 1.77 | 9252139 | 160443.48 | 2.81% |
| 2025-10-17 | 1.69 | 1.68 | -0.02 | -1.18% | 1.67 | 1.73 | 8077686 | 136986.83 | 2.46% |
| 2025-10-16 | 1.67 | 1.70 | 0.03 | 1.80% | 1.65 | 1.70 | 7565692 | 126767.48 | 2.30% |
| 2025-10-15 | 1.63 | 1.67 | 0.04 | 2.45% | 1.63 | 1.68 | 5192537 | 85901.80 | 1.58% |
| 2025-10-14 | 1.63 | 1.63 | 0.01 | 0.62% | 1.63 | 1.68 | 5367328 | 88524.97 | 1.63% |
| 2025-10-13 | 1.59 | 1.62 | -0.02 | -1.22% | 1.58 | 1.63 | 4310166 | 69205.75 | 1.31% |
| 2025-10-10 | 1.64 | 1.64 | 0.00 | 0.00% | 1.63 | 1.69 | 4465918 | 73778.47 | 1.36% |
| 2025-10-09 | 1.62 | 1.64 | 0.02 | 1.23% | 1.61 | 1.65 | 4604368 | 75192.08 | 1.40% |
| 2025-09-30 | 1.60 | 1.62 | 0.02 | 1.25% | 1.59 | 1.63 | 4053741 | 65444.83 | 1.23% |
| 2025-09-29 | 1.58 | 1.60 | 0.01 | 0.63% | 1.56 | 1.60 | 3594136 | 56845.10 | 1.09% |
| 2025-09-26 | 1.58 | 1.59 | 0.01 | 0.63% | 1.56 | 1.60 | 3338575 | 52808.83 | 1.02% |
| 2025-09-25 | 1.60 | 1.58 | -0.02 | -1.25% | 1.58 | 1.61 | 3090563 | 49147.71 | 0.94% |
| 2025-09-24 | 1.59 | 1.60 | 0.00 | 0.00% | 1.58 | 1.63 | 3838858 | 61482.74 | 1.17% |
| 2025-09-23 | 1.63 | 1.60 | -0.04 | -2.44% | 1.58 | 1.64 | 5649526 | 90436.76 | 1.72% |
| 2025-09-22 | 1.65 | 1.64 | -0.02 | -1.20% | 1.62 | 1.67 | 5131952 | 84082.82 | 1.56% |
| 2025-09-19 | 1.72 | 1.66 | -0.07 | -4.05% | 1.64 | 1.74 | 9195686 | 153822.06 | 2.80% |
| 2025-09-18 | 1.70 | 1.73 | 0.02 | 1.17% | 1.69 | 1.86 | 15530702 | 274334.84 | 4.72% |
| 2025-09-17 | 1.68 | 1.71 | 0.02 | 1.18% | 1.66 | 1.74 | 8808298 | 149645.70 | 2.68% |
| 2025-09-16 | 1.63 | 1.69 | 0.07 | 4.32% | 1.62 | 1.69 | 10232928 | 170243.94 | 3.11% |
| 2025-09-15 | 1.60 | 1.62 | 0.01 | 0.62% | 1.60 | 1.66 | 6047976 | 98315.24 | 1.84% |
| 2025-09-12 | 1.59 | 1.61 | 0.03 | 1.90% | 1.58 | 1.62 | 6381433 | 102278.46 | 1.94% |
| 2025-09-11 | 1.58 | 1.58 | 0.00 | 0.00% | 1.56 | 1.59 | 3479794 | 54686.64 | 1.06% |
| 2025-09-10 | 1.57 | 1.58 | 0.00 | 0.00% | 1.57 | 1.60 | 2173551 | 34365.81 | 0.66% |
| 2025-09-09 | 1.59 | 1.58 | -0.01 | -0.63% | 1.57 | 1.60 | 2650796 | 41943.74 | 0.81% |
| 2025-09-08 | 1.56 | 1.59 | 0.04 | 2.58% | 1.56 | 1.61 | 5024554 | 79882.62 | 1.53% |
| 2025-09-05 | 1.52 | 1.55 | 0.04 | 2.65% | 1.50 | 1.56 | 4242772 | 64958.39 | 1.29% |
| 2025-09-04 | 1.53 | 1.51 | -0.02 | -1.31% | 1.50 | 1.54 | 3604049 | 54816.02 | 1.10% |
| 2025-09-03 | 1.58 | 1.53 | -0.05 | -3.16% | 1.52 | 1.58 | 4789324 | 73926.97 | 1.46% |
| 2025-09-02 | 1.59 | 1.58 | -0.01 | -0.63% | 1.56 | 1.62 | 5904444 | 93623.54 | 1.80% |
| 2025-09-01 | 1.59 | 1.59 | 0.00 | 0.00% | 1.57 | 1.62 | 4890048 | 77880.05 | 1.49% |
| 2025-08-29 | 1.60 | 1.59 | 0.01 | 0.63% | 1.58 | 1.62 | 4002306 | 63957.26 | 1.22% |
| 2025-08-28 | 1.58 | 1.58 | 0.01 | 0.64% | 1.54 | 1.61 | 5617673 | 88734.92 | 1.71% |
| 2025-08-27 | 1.61 | 1.57 | -0.04 | -2.48% | 1.57 | 1.65 | 6085213 | 97890.91 | 1.85% |
| 2025-08-26 | 1.58 | 1.61 | 0.02 | 1.26% | 1.57 | 1.62 | 5427709 | 87021.42 | 1.65% |
| 2025-08-25 | 1.56 | 1.59 | 0.03 | 1.92% | 1.56 | 1.60 | 5206443 | 82337.25 | 1.58% |
| 2025-08-22 | 1.55 | 1.56 | -0.01 | -0.64% | 1.53 | 1.57 | 4416043 | 68274.12 | 1.34% |
| 2025-08-21 | 1.53 | 1.57 | 0.04 | 2.61% | 1.52 | 1.62 | 7918745 | 123911.91 | 2.41% |
| 2025-08-20 | 1.53 | 1.53 | 0.00 | 0.00% | 1.51 | 1.54 | 2787098 | 42497.29 | 0.85% |
| 2025-08-19 | 1.53 | 1.53 | 0.00 | 0.00% | 1.52 | 1.54 | 2981898 | 45626.03 | 0.91% |
| 2025-08-18 | 1.51 | 1.53 | 0.02 | 1.32% | 1.50 | 1.54 | 4299582 | 65833.48 | 1.31% |
上证大盘股票行情在线 K线走势图
海航控股(600221)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
