洪都航空(600316)股票行情
洪都航空(600316)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 | 41.67 | 41.89 | 0.21 | 0.50% | 40.36 | 42.18 | 184711 | 76487.75 | 2.58% |
| 2025-07-31 | 41.95 | 41.68 | -0.84 | -1.98% | 41.43 | 42.86 | 182193 | 76446.27 | 2.54% |
| 2025-07-30 | 45.39 | 42.52 | -2.04 | -4.58% | 41.81 | 45.50 | 284722 | 122638.27 | 3.97% |
| 2025-07-29 | 43.78 | 44.56 | 0.66 | 1.50% | 42.91 | 44.59 | 174407 | 76607.57 | 2.43% |
| 2025-07-28 | 43.91 | 43.90 | 0.11 | 0.25% | 43.20 | 44.36 | 178092 | 77941.19 | 2.48% |
| 2025-07-25 | 43.44 | 43.79 | 0.16 | 0.37% | 42.75 | 44.16 | 163753 | 71374.15 | 2.28% |
| 2025-07-24 | 42.21 | 43.63 | 1.42 | 3.36% | 42.21 | 44.28 | 228275 | 98925.82 | 3.18% |
| 2025-07-23 | 42.13 | 42.21 | -0.54 | -1.26% | 41.96 | 43.75 | 211728 | 90172.56 | 2.95% |
| 2025-07-22 | 42.01 | 42.75 | 0.82 | 1.96% | 42.01 | 44.77 | 365683 | 158224.92 | 5.10% |
| 2025-07-21 | 39.83 | 41.93 | 2.01 | 5.04% | 39.79 | 42.22 | 400051 | 164826.81 | 5.58% |
| 2025-07-18 | 36.51 | 39.92 | 3.05 | 8.27% | 36.43 | 40.56 | 491916 | 192723.75 | 6.86% |
| 2025-07-17 | 35.58 | 36.87 | 1.29 | 3.63% | 35.40 | 37.00 | 214268 | 77919.62 | 2.99% |
| 2025-07-16 | 35.26 | 35.58 | 0.22 | 0.62% | 34.98 | 35.67 | 63910 | 22645.56 | 0.89% |
| 2025-07-15 | 35.35 | 35.36 | -0.03 | -0.08% | 35.00 | 35.48 | 50993 | 17958.44 | 0.71% |
| 2025-07-14 | 35.79 | 35.39 | -0.58 | -1.61% | 35.35 | 35.97 | 87127 | 30986.98 | 1.21% |
| 2025-07-11 | 35.16 | 35.97 | 0.80 | 2.27% | 34.99 | 36.50 | 106687 | 38202.84 | 1.49% |
| 2025-07-10 | 35.48 | 35.17 | -0.41 | -1.15% | 34.90 | 35.48 | 70467 | 24738.33 | 0.98% |
| 2025-07-09 | 35.81 | 35.58 | -0.30 | -0.84% | 35.56 | 36.30 | 109575 | 39321.16 | 1.53% |
| 2025-07-08 | 35.65 | 35.88 | 0.24 | 0.67% | 35.57 | 36.34 | 79263 | 28427.84 | 1.11% |
| 2025-07-07 | 35.50 | 35.64 | -0.21 | -0.59% | 35.39 | 36.47 | 103327 | 37192.58 | 1.44% |
| 2025-07-04 | 35.63 | 35.85 | 0.16 | 0.45% | 34.88 | 36.60 | 186654 | 66589.23 | 2.60% |
| 2025-07-03 | 35.72 | 35.69 | -0.28 | -0.78% | 35.58 | 36.45 | 113816 | 40825.90 | 1.59% |
| 2025-07-02 | 36.98 | 35.97 | -1.30 | -3.49% | 35.81 | 36.98 | 118476 | 42948.93 | 1.65% |
| 2025-07-01 | 37.39 | 37.27 | -0.43 | -1.14% | 36.56 | 37.68 | 147677 | 54716.88 | 2.06% |
| 2025-06-30 | 36.12 | 37.70 | 1.58 | 4.37% | 36.10 | 38.21 | 248105 | 92562.51 | 3.46% |
| 2025-06-27 | 35.65 | 36.12 | 0.37 | 1.03% | 35.65 | 36.62 | 148579 | 53745.98 | 2.07% |
| 2025-06-26 | 35.17 | 35.75 | 0.58 | 1.65% | 34.90 | 36.48 | 194736 | 69984.35 | 2.72% |
| 2025-06-25 | 33.78 | 35.17 | 1.43 | 4.24% | 33.52 | 35.26 | 166332 | 57706.51 | 2.32% |
| 2025-06-24 | 33.35 | 33.74 | 0.11 | 0.33% | 32.80 | 33.84 | 81421 | 27291.02 | 1.14% |
| 2025-06-23 | 33.58 | 33.63 | 0.25 | 0.75% | 33.26 | 33.73 | 61421 | 20608.55 | 0.86% |
| 2025-06-20 | 34.91 | 33.38 | -1.61 | -4.60% | 32.92 | 34.96 | 158519 | 53311.40 | 2.21% |
| 2025-06-19 | 35.15 | 34.99 | -0.44 | -1.24% | 34.40 | 35.18 | 97341 | 33872.14 | 1.36% |
| 2025-06-18 | 35.18 | 35.43 | -0.05 | -0.14% | 35.15 | 36.33 | 105290 | 37644.13 | 1.47% |
| 2025-06-17 | 35.49 | 35.50 | 0.02 | 0.06% | 34.84 | 35.72 | 81593 | 28814.38 | 1.14% |
| 2025-06-16 | 36.00 | 35.48 | -0.36 | -1.00% | 35.00 | 36.00 | 90433 | 32052.25 | 1.26% |
| 2025-06-13 | 34.77 | 35.84 | 1.19 | 3.43% | 34.53 | 36.72 | 184047 | 65371.29 | 2.57% |
| 2025-06-12 | 34.60 | 34.65 | -0.21 | -0.60% | 34.15 | 34.96 | 59141 | 20426.24 | 0.82% |
| 2025-06-11 | 34.76 | 34.86 | 0.11 | 0.32% | 34.50 | 34.95 | 41051 | 14271.17 | 0.57% |
| 2025-06-10 | 35.37 | 34.75 | -0.85 | -2.39% | 34.45 | 35.48 | 83809 | 29241.23 | 1.17% |
| 2025-06-09 | 35.09 | 35.60 | 0.85 | 2.45% | 34.90 | 36.48 | 148076 | 53120.17 | 2.06% |
| 2025-06-06 | 34.72 | 34.75 | 0.10 | 0.29% | 34.68 | 35.26 | 54754 | 19115.01 | 0.76% |
| 2025-06-05 | 35.22 | 34.65 | -0.56 | -1.59% | 34.50 | 35.22 | 84272 | 29268.75 | 1.18% |
| 2025-06-04 | 35.56 | 35.21 | -0.48 | -1.34% | 35.10 | 35.56 | 60364 | 21280.49 | 0.84% |
| 2025-06-03 | 35.22 | 35.69 | 0.44 | 1.25% | 35.22 | 36.37 | 103790 | 37118.66 | 1.45% |
| 2025-05-30 | 35.02 | 35.25 | 0.12 | 0.34% | 34.64 | 35.64 | 60601 | 21265.69 | 0.85% |
| 2025-05-29 | 35.04 | 35.13 | 0.11 | 0.31% | 34.77 | 35.43 | 50684 | 17847.53 | 0.71% |
| 2025-05-28 | 35.40 | 35.02 | -0.34 | -0.96% | 34.97 | 35.43 | 44498 | 15643.85 | 0.62% |
| 2025-05-27 | 35.28 | 35.36 | 0.17 | 0.48% | 34.82 | 35.50 | 59122 | 20769.30 | 0.82% |
| 2025-05-26 | 34.47 | 35.19 | 0.75 | 2.18% | 34.26 | 35.22 | 80005 | 27886.91 | 1.12% |
| 2025-05-23 | 34.85 | 34.44 | -0.56 | -1.60% | 34.39 | 35.00 | 92355 | 31996.79 | 1.29% |
| 2025-05-22 | 35.14 | 35.00 | -0.14 | -0.40% | 34.80 | 35.90 | 131337 | 46574.41 | 1.83% |
| 2025-05-21 | 35.27 | 35.14 | -0.34 | -0.96% | 35.00 | 35.80 | 119977 | 42414.17 | 1.67% |
| 2025-05-20 | 36.00 | 35.48 | -0.72 | -1.99% | 35.12 | 36.17 | 86456 | 30669.48 | 1.21% |
| 2025-05-19 | 36.03 | 36.20 | 0.36 | 1.00% | 35.25 | 36.37 | 94940 | 34187.20 | 1.32% |
| 2025-05-16 | 36.48 | 35.84 | -0.66 | -1.81% | 35.75 | 37.00 | 120528 | 43650.99 | 1.68% |
| 2025-05-15 | 36.73 | 36.50 | -0.51 | -1.38% | 36.22 | 37.17 | 86927 | 31820.00 | 1.21% |
| 2025-05-14 | 37.45 | 37.01 | -0.32 | -0.86% | 36.85 | 37.94 | 131293 | 49061.14 | 1.83% |
| 2025-05-13 | 39.00 | 37.33 | -2.05 | -5.21% | 37.20 | 39.00 | 228364 | 86914.66 | 3.18% |
| 2025-05-12 | 36.27 | 39.38 | 3.11 | 8.57% | 35.90 | 39.90 | 374227 | 144320.48 | 5.22% |
| 2025-05-09 | 38.00 | 36.27 | -1.58 | -4.17% | 36.04 | 38.00 | 188267 | 68886.98 | 2.63% |
| 2025-05-08 | 36.44 | 37.85 | 1.27 | 3.47% | 35.60 | 37.98 | 329591 | 121623.74 | 4.60% |
| 2025-05-07 | 35.47 | 36.58 | 2.39 | 6.99% | 34.98 | 37.61 | 342678 | 124821.17 | 4.78% |
| 2025-05-06 | 33.90 | 34.19 | 0.46 | 1.36% | 33.90 | 34.32 | 68466 | 23347.82 | 0.95% |
| 2025-04-30 | 33.22 | 33.73 | 0.55 | 1.66% | 33.17 | 34.15 | 75887 | 25642.98 | 1.06% |
| 2025-04-29 | 34.15 | 33.18 | -1.29 | -3.74% | 32.31 | 34.15 | 131844 | 43565.93 | 1.84% |
| 2025-04-28 | 34.70 | 34.47 | -0.23 | -0.66% | 33.67 | 35.01 | 95033 | 32479.39 | 1.33% |
| 2025-04-25 | 34.58 | 34.70 | 0.20 | 0.58% | 34.25 | 35.00 | 56560 | 19627.01 | 0.79% |
| 2025-04-24 | 36.21 | 34.50 | -1.71 | -4.72% | 34.11 | 36.25 | 134345 | 46824.48 | 1.87% |
| 2025-04-23 | 36.03 | 36.21 | 0.11 | 0.30% | 35.72 | 36.43 | 65381 | 23574.56 | 0.91% |
| 2025-04-22 | 35.92 | 36.10 | -0.07 | -0.19% | 35.62 | 36.78 | 85126 | 30776.70 | 1.19% |
| 2025-04-21 | 35.61 | 36.17 | 0.56 | 1.57% | 35.50 | 36.38 | 78208 | 28235.20 | 1.09% |
| 2025-04-18 | 36.52 | 35.61 | -1.01 | -2.76% | 35.31 | 36.52 | 88721 | 31777.41 | 1.24% |
| 2025-04-17 | 36.31 | 36.62 | -0.18 | -0.49% | 36.31 | 37.46 | 104698 | 38594.91 | 1.46% |
| 2025-04-16 | 37.39 | 36.80 | -0.09 | -0.24% | 36.17 | 37.66 | 114547 | 42400.43 | 1.60% |
| 2025-04-15 | 37.21 | 36.89 | -0.84 | -2.23% | 36.44 | 37.57 | 126330 | 46542.19 | 1.76% |
| 2025-04-14 | 36.30 | 37.73 | 1.37 | 3.77% | 35.77 | 38.18 | 207410 | 76841.97 | 2.89% |
| 2025-04-11 | 35.55 | 36.36 | 0.70 | 1.96% | 35.08 | 36.62 | 151381 | 54528.34 | 2.11% |
| 2025-04-10 | 35.10 | 35.66 | -0.04 | -0.11% | 34.80 | 36.24 | 166712 | 59544.65 | 2.32% |
| 2025-04-09 | 32.88 | 35.70 | 2.43 | 7.30% | 32.70 | 36.51 | 228093 | 79267.34 | 3.18% |
| 2025-04-08 | 33.50 | 33.27 | 0.27 | 0.82% | 32.10 | 34.10 | 141433 | 46817.00 | 1.97% |
上证大盘股票行情在线 K线走势图
