春秋航空(601021)股票行情
春秋航空(601021)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 | 53.07 | 53.68 | 0.31 | 0.58% | 52.80 | 54.37 | 44563 | 23935.45 | 0.46% |
| 2025-04-29 | 53.50 | 53.37 | 0.00 | 0.00% | 52.93 | 53.58 | 30674 | 16324.40 | 0.31% |
| 2025-04-28 | 53.15 | 53.37 | 0.47 | 0.89% | 52.66 | 54.08 | 42378 | 22643.72 | 0.43% |
| 2025-04-25 | 53.07 | 52.90 | -0.30 | -0.56% | 52.67 | 53.19 | 35915 | 19009.49 | 0.37% |
| 2025-04-24 | 53.20 | 53.20 | 0.19 | 0.36% | 53.06 | 54.13 | 38471 | 20586.71 | 0.39% |
| 2025-04-23 | 54.00 | 53.01 | -1.13 | -2.09% | 53.00 | 54.43 | 42455 | 22701.65 | 0.43% |
| 2025-04-22 | 54.85 | 54.14 | -0.71 | -1.29% | 54.10 | 55.20 | 37749 | 20568.77 | 0.39% |
| 2025-04-21 | 54.99 | 54.85 | -0.18 | -0.33% | 54.71 | 56.10 | 32670 | 18005.67 | 0.33% |
| 2025-04-18 | 56.05 | 55.03 | -1.17 | -2.08% | 54.60 | 56.68 | 44026 | 24326.69 | 0.45% |
| 2025-04-17 | 54.89 | 56.20 | 1.20 | 2.18% | 54.46 | 56.77 | 71001 | 39632.08 | 0.73% |
| 2025-04-16 | 52.96 | 55.00 | 1.85 | 3.48% | 52.96 | 55.81 | 123620 | 67671.09 | 1.26% |
| 2025-04-15 | 52.97 | 53.15 | 0.02 | 0.04% | 52.22 | 53.57 | 31943 | 16920.26 | 0.33% |
| 2025-04-14 | 53.84 | 53.13 | -0.71 | -1.32% | 52.77 | 53.84 | 50660 | 26903.08 | 0.52% |
| 2025-04-11 | 53.63 | 53.84 | -0.02 | -0.04% | 53.34 | 54.30 | 31286 | 16856.96 | 0.32% |
| 2025-04-10 | 53.43 | 53.86 | -0.13 | -0.24% | 52.91 | 54.07 | 55386 | 29682.01 | 0.57% |
| 2025-04-09 | 50.88 | 53.99 | 2.84 | 5.55% | 49.82 | 54.49 | 116197 | 61256.64 | 1.19% |
| 2025-04-08 | 49.98 | 51.15 | 1.85 | 3.75% | 49.73 | 51.29 | 59216 | 29891.92 | 0.61% |
| 2025-04-07 | 50.18 | 49.30 | -2.46 | -4.75% | 48.20 | 50.87 | 97042 | 48191.57 | 0.99% |
| 2025-04-03 | 51.21 | 51.76 | 0.11 | 0.21% | 50.88 | 52.17 | 42052 | 21732.29 | 0.43% |
| 2025-04-02 | 52.10 | 51.65 | -0.38 | -0.73% | 51.43 | 52.35 | 39752 | 20604.10 | 0.41% |
| 2025-04-01 | 52.00 | 52.03 | 0.06 | 0.12% | 51.59 | 52.45 | 33406 | 17344.25 | 0.34% |
| 2025-03-31 | 52.51 | 51.97 | -0.68 | -1.29% | 51.82 | 53.12 | 32460 | 16948.28 | 0.33% |
| 2025-03-28 | 53.46 | 52.65 | -0.84 | -1.57% | 52.42 | 53.46 | 36640 | 19363.30 | 0.37% |
| 2025-03-27 | 54.00 | 53.49 | -0.71 | -1.31% | 53.06 | 54.28 | 46413 | 24779.45 | 0.47% |
| 2025-03-26 | 53.89 | 54.20 | 0.10 | 0.18% | 53.41 | 54.28 | 48071 | 25910.11 | 0.49% |
| 2025-03-25 | 52.45 | 54.10 | 1.47 | 2.79% | 52.30 | 54.25 | 85811 | 46017.24 | 0.88% |
| 2025-03-24 | 51.39 | 52.63 | 1.23 | 2.39% | 51.39 | 52.69 | 47999 | 25114.53 | 0.49% |
| 2025-03-21 | 52.01 | 51.40 | -0.56 | -1.08% | 51.26 | 52.49 | 36724 | 19020.71 | 0.38% |
| 2025-03-20 | 52.30 | 51.96 | -0.35 | -0.67% | 51.81 | 52.92 | 34071 | 17863.21 | 0.35% |
| 2025-03-19 | 51.70 | 52.31 | 0.46 | 0.89% | 51.58 | 53.17 | 60644 | 31942.12 | 0.62% |
| 2025-03-18 | 52.13 | 51.85 | -0.28 | -0.54% | 51.75 | 52.35 | 29663 | 15415.37 | 0.30% |
| 2025-03-17 | 52.39 | 52.13 | 0.17 | 0.33% | 51.96 | 53.08 | 56103 | 29391.50 | 0.57% |
| 2025-03-14 | 51.03 | 51.96 | 0.93 | 1.82% | 50.86 | 51.98 | 61659 | 31756.69 | 0.63% |
| 2025-03-13 | 51.23 | 51.03 | -0.31 | -0.60% | 50.91 | 51.44 | 40577 | 20715.88 | 0.41% |
| 2025-03-12 | 52.51 | 51.34 | -1.36 | -2.58% | 51.08 | 52.60 | 66178 | 34089.21 | 0.68% |
| 2025-03-11 | 52.95 | 52.70 | -0.44 | -0.83% | 52.06 | 53.19 | 49670 | 26059.07 | 0.51% |
| 2025-03-10 | 53.51 | 53.14 | -0.37 | -0.69% | 52.35 | 53.68 | 35948 | 18995.38 | 0.37% |
| 2025-03-07 | 52.91 | 53.51 | 0.68 | 1.29% | 52.50 | 54.21 | 51830 | 27734.72 | 0.53% |
| 2025-03-06 | 53.80 | 52.83 | -0.50 | -0.94% | 52.39 | 53.80 | 65530 | 34706.19 | 0.67% |
| 2025-03-05 | 52.25 | 53.33 | 1.02 | 1.95% | 52.25 | 53.58 | 39545 | 20964.26 | 0.40% |
| 2025-03-04 | 53.04 | 52.31 | -0.58 | -1.10% | 52.12 | 53.50 | 39422 | 20684.17 | 0.40% |
| 2025-03-03 | 53.60 | 52.89 | -0.88 | -1.64% | 52.67 | 53.98 | 37599 | 19975.57 | 0.38% |
| 2025-02-28 | 53.51 | 53.77 | -0.15 | -0.28% | 53.51 | 54.45 | 51914 | 28013.27 | 0.53% |
| 2025-02-27 | 51.97 | 53.92 | 2.27 | 4.39% | 51.64 | 53.96 | 83349 | 44282.04 | 0.85% |
| 2025-02-26 | 52.10 | 51.65 | -0.62 | -1.19% | 51.45 | 53.14 | 51335 | 26714.06 | 0.52% |
| 2025-02-25 | 52.00 | 52.27 | -0.20 | -0.38% | 51.43 | 53.51 | 68884 | 36300.07 | 0.70% |
| 2025-02-24 | 50.25 | 52.47 | 2.22 | 4.42% | 50.15 | 52.64 | 116946 | 59980.51 | 1.20% |
| 2025-02-21 | 50.20 | 50.25 | 0.18 | 0.36% | 49.99 | 50.49 | 41749 | 20949.52 | 0.43% |
| 2025-02-20 | 50.65 | 50.07 | -0.84 | -1.65% | 49.98 | 51.78 | 69385 | 35091.28 | 0.71% |
| 2025-02-19 | 50.40 | 50.91 | 0.38 | 0.75% | 49.98 | 51.06 | 50105 | 25340.65 | 0.51% |
| 2025-02-18 | 51.06 | 50.53 | -0.47 | -0.92% | 50.32 | 51.07 | 42922 | 21791.93 | 0.44% |
| 2025-02-17 | 51.49 | 51.00 | -0.49 | -0.95% | 50.63 | 51.59 | 48467 | 24690.64 | 0.50% |
| 2025-02-14 | 51.70 | 51.49 | -0.34 | -0.66% | 51.30 | 51.92 | 29338 | 15104.62 | 0.30% |
| 2025-02-13 | 51.32 | 51.83 | 0.53 | 1.03% | 51.23 | 52.06 | 36006 | 18607.62 | 0.37% |
| 2025-02-12 | 50.66 | 51.30 | 0.43 | 0.85% | 50.55 | 51.48 | 44062 | 22583.31 | 0.45% |
| 2025-02-11 | 52.05 | 50.87 | -1.16 | -2.23% | 50.09 | 52.10 | 83556 | 42367.34 | 0.85% |
| 2025-02-10 | 51.79 | 52.03 | 0.24 | 0.46% | 51.42 | 52.20 | 39732 | 20610.20 | 0.41% |
| 2025-02-07 | 51.93 | 51.79 | -0.12 | -0.23% | 51.50 | 52.10 | 60350 | 31253.93 | 0.62% |
| 2025-02-06 | 51.85 | 51.91 | 0.25 | 0.48% | 51.38 | 52.25 | 34789 | 18023.38 | 0.36% |
| 2025-02-05 | 54.00 | 51.66 | -2.32 | -4.30% | 51.52 | 54.07 | 64359 | 33569.87 | 0.66% |
| 2025-01-27 | 53.86 | 53.98 | 0.24 | 0.45% | 53.63 | 54.66 | 32252 | 17504.22 | 0.33% |
| 2025-01-24 | 53.45 | 53.74 | 0.29 | 0.54% | 53.11 | 53.82 | 26770 | 14332.89 | 0.27% |
| 2025-01-23 | 53.40 | 53.45 | 0.39 | 0.74% | 53.08 | 53.75 | 30662 | 16385.01 | 0.31% |
| 2025-01-22 | 54.90 | 53.06 | -2.00 | -3.63% | 52.00 | 55.24 | 72103 | 38715.84 | 0.74% |
| 2025-01-21 | 54.38 | 55.06 | 1.28 | 2.38% | 53.86 | 55.25 | 53833 | 29370.79 | 0.55% |
| 2025-01-20 | 54.71 | 53.78 | -0.48 | -0.88% | 53.76 | 55.29 | 42258 | 22950.02 | 0.43% |
| 2025-01-17 | 53.40 | 54.26 | 0.86 | 1.61% | 53.06 | 54.90 | 43628 | 23684.75 | 0.45% |
| 2025-01-16 | 54.19 | 53.40 | -0.80 | -1.48% | 53.24 | 54.80 | 41278 | 22182.82 | 0.42% |
| 2025-01-15 | 53.84 | 54.20 | -0.12 | -0.22% | 53.47 | 54.58 | 35122 | 18983.97 | 0.36% |
| 2025-01-14 | 53.31 | 54.32 | 1.02 | 1.91% | 53.00 | 54.36 | 48370 | 26072.11 | 0.49% |
| 2025-01-13 | 54.22 | 53.30 | -1.40 | -2.56% | 52.98 | 54.59 | 56467 | 30200.73 | 0.58% |
| 2025-01-10 | 56.11 | 54.70 | -1.71 | -3.03% | 54.70 | 57.30 | 49958 | 27686.83 | 0.51% |
| 2025-01-09 | 55.65 | 56.41 | 0.36 | 0.64% | 55.57 | 57.05 | 35378 | 19917.44 | 0.36% |
| 2025-01-08 | 55.35 | 56.05 | 0.40 | 0.72% | 54.99 | 56.68 | 47931 | 26722.26 | 0.49% |
| 2025-01-07 | 56.50 | 55.65 | 0.09 | 0.16% | 55.12 | 56.99 | 31387 | 17509.43 | 0.32% |
| 2025-01-06 | 56.38 | 55.56 | -0.54 | -0.96% | 55.01 | 56.40 | 31487 | 17499.32 | 0.32% |
| 2025-01-03 | 55.88 | 56.10 | 0.30 | 0.54% | 55.11 | 56.68 | 41560 | 23239.96 | 0.42% |
| 2025-01-02 | 57.65 | 55.80 | -1.87 | -3.24% | 55.51 | 57.90 | 39913 | 22565.09 | 0.41% |
| 2024-12-31 | 57.98 | 57.67 | -0.23 | -0.40% | 57.45 | 58.62 | 40401 | 23437.33 | 0.41% |
| 2024-12-30 | 57.20 | 57.90 | 0.10 | 0.17% | 56.51 | 58.33 | 42072 | 24293.57 | 0.43% |
上证大盘股票行情在线 K线走势图
