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 |
|---|
| 2025-08-01 | 52.28 | 52.05 | -0.22 | -0.42% | 51.68 | 52.44 | 46959 | 24411.13 | 0.48% |
| 2025-07-31 | 53.01 | 52.27 | -1.03 | -1.93% | 52.10 | 53.15 | 68630 | 35977.00 | 0.70% |
| 2025-07-30 | 53.88 | 53.30 | -0.62 | -1.15% | 52.74 | 53.99 | 55569 | 29575.11 | 0.57% |
| 2025-07-29 | 54.23 | 53.92 | -0.36 | -0.66% | 53.83 | 54.83 | 40022 | 21648.36 | 0.41% |
| 2025-07-28 | 55.68 | 54.28 | -1.40 | -2.51% | 54.18 | 55.68 | 48643 | 26604.95 | 0.50% |
| 2025-07-25 | 56.50 | 55.68 | -0.92 | -1.63% | 55.66 | 56.60 | 25718 | 14379.82 | 0.26% |
| 2025-07-24 | 56.18 | 56.60 | 0.15 | 0.27% | 56.08 | 56.66 | 30921 | 17439.04 | 0.32% |
| 2025-07-23 | 54.97 | 56.45 | 2.01 | 3.69% | 54.96 | 57.00 | 89738 | 50534.40 | 0.92% |
| 2025-07-22 | 54.25 | 54.44 | 0.27 | 0.50% | 53.79 | 54.58 | 34215 | 18540.26 | 0.35% |
| 2025-07-21 | 54.23 | 54.17 | -0.09 | -0.17% | 53.89 | 54.49 | 21904 | 11873.86 | 0.22% |
| 2025-07-18 | 53.52 | 54.26 | 0.62 | 1.16% | 53.50 | 54.27 | 26939 | 14563.53 | 0.28% |
| 2025-07-17 | 53.84 | 53.64 | 0.06 | 0.11% | 53.50 | 54.00 | 32512 | 17459.97 | 0.33% |
| 2025-07-16 | 54.11 | 54.40 | 0.30 | 0.55% | 54.11 | 54.58 | 24397 | 13278.14 | 0.25% |
| 2025-07-15 | 55.00 | 54.10 | -0.81 | -1.48% | 53.90 | 55.69 | 53917 | 29389.56 | 0.55% |
| 2025-07-14 | 55.01 | 54.91 | -0.51 | -0.92% | 54.79 | 55.40 | 44224 | 24345.16 | 0.45% |
| 2025-07-11 | 55.10 | 55.42 | 0.45 | 0.82% | 54.96 | 55.86 | 50162 | 27806.94 | 0.51% |
| 2025-07-10 | 55.85 | 54.97 | -0.81 | -1.45% | 54.81 | 55.85 | 31848 | 17557.86 | 0.33% |
| 2025-07-09 | 55.33 | 55.78 | 0.47 | 0.85% | 55.31 | 56.12 | 36682 | 20486.29 | 0.37% |
| 2025-07-08 | 55.12 | 55.31 | 0.16 | 0.29% | 54.77 | 55.41 | 30482 | 16777.20 | 0.31% |
| 2025-07-07 | 55.51 | 55.15 | -0.36 | -0.65% | 54.96 | 55.70 | 24873 | 13751.78 | 0.25% |
| 2025-07-04 | 55.26 | 55.51 | 0.36 | 0.65% | 54.90 | 55.70 | 26940 | 14909.73 | 0.28% |
| 2025-07-03 | 54.95 | 55.15 | 0.17 | 0.31% | 54.70 | 55.25 | 25613 | 14079.95 | 0.26% |
| 2025-07-02 | 55.18 | 54.98 | -0.20 | -0.36% | 54.76 | 55.46 | 22148 | 12200.69 | 0.23% |
| 2025-07-01 | 55.50 | 55.18 | -0.47 | -0.84% | 55.09 | 55.91 | 27802 | 15399.21 | 0.28% |
| 2025-06-30 | 55.80 | 55.65 | -0.18 | -0.32% | 55.05 | 56.56 | 33371 | 18565.61 | 0.34% |
| 2025-06-27 | 55.78 | 55.83 | 0.05 | 0.09% | 55.45 | 56.30 | 27239 | 15235.26 | 0.28% |
| 2025-06-26 | 56.29 | 55.78 | -0.72 | -1.27% | 55.65 | 56.78 | 31828 | 17802.91 | 0.33% |
| 2025-06-25 | 55.81 | 56.50 | 0.69 | 1.24% | 55.76 | 56.69 | 32169 | 18106.79 | 0.33% |
| 2025-06-24 | 55.99 | 55.81 | 1.06 | 1.94% | 55.60 | 56.54 | 57301 | 32160.86 | 0.59% |
| 2025-06-23 | 54.54 | 54.75 | -0.19 | -0.35% | 54.14 | 55.17 | 33163 | 18145.25 | 0.34% |
| 2025-06-20 | 55.02 | 54.94 | -0.06 | -0.11% | 54.80 | 55.60 | 28468 | 15695.56 | 0.29% |
| 2025-06-19 | 55.08 | 55.00 | 0.02 | 0.04% | 54.77 | 55.65 | 39730 | 21933.84 | 0.41% |
| 2025-06-18 | 55.10 | 54.98 | -0.43 | -0.78% | 54.81 | 55.48 | 28923 | 15951.33 | 0.30% |
| 2025-06-17 | 56.40 | 55.41 | -0.71 | -1.27% | 55.25 | 57.25 | 40069 | 22389.12 | 0.41% |
| 2025-06-16 | 57.12 | 56.12 | -0.77 | -1.35% | 55.70 | 57.18 | 64490 | 36147.64 | 0.66% |
| 2025-06-13 | 57.00 | 56.89 | -0.77 | -1.34% | 56.04 | 57.78 | 60789 | 34634.19 | 0.62% |
| 2025-06-12 | 57.70 | 57.66 | -0.16 | -0.28% | 56.92 | 58.00 | 46538 | 26747.79 | 0.48% |
| 2025-06-11 | 57.73 | 57.82 | 0.09 | 0.16% | 57.18 | 58.16 | 34163 | 19708.10 | 0.35% |
| 2025-06-10 | 57.50 | 57.73 | -0.15 | -0.26% | 57.50 | 58.95 | 37966 | 22088.00 | 0.39% |
| 2025-06-09 | 57.51 | 57.88 | 0.25 | 0.43% | 56.70 | 57.92 | 33220 | 19089.99 | 0.34% |
| 2025-06-06 | 57.57 | 57.63 | 0.08 | 0.14% | 57.20 | 57.81 | 24833 | 14292.07 | 0.25% |
| 2025-06-05 | 57.29 | 57.55 | 0.26 | 0.45% | 57.00 | 57.96 | 38718 | 22295.92 | 0.40% |
| 2025-06-04 | 58.24 | 57.29 | -1.11 | -1.90% | 56.58 | 58.33 | 44652 | 25562.46 | 0.46% |
| 2025-06-03 | 58.80 | 58.40 | -0.40 | -0.68% | 57.09 | 58.80 | 48123 | 27952.42 | 0.49% |
| 2025-05-30 | 59.23 | 58.80 | -0.37 | -0.63% | 58.72 | 59.66 | 29375 | 17351.30 | 0.30% |
| 2025-05-29 | 60.00 | 59.17 | -0.76 | -1.27% | 58.09 | 60.18 | 40729 | 24051.83 | 0.42% |
| 2025-05-28 | 58.90 | 59.93 | 1.02 | 1.73% | 58.38 | 59.95 | 32477 | 19301.76 | 0.33% |
| 2025-05-27 | 58.78 | 58.91 | 0.00 | 0.00% | 57.94 | 59.99 | 55311 | 32555.07 | 0.57% |
| 2025-05-26 | 57.79 | 58.91 | 1.27 | 2.20% | 57.22 | 59.20 | 50341 | 29356.29 | 0.51% |
| 2025-05-23 | 58.56 | 57.64 | -0.89 | -1.52% | 57.52 | 58.69 | 26952 | 15656.41 | 0.28% |
| 2025-05-22 | 59.00 | 58.53 | -0.47 | -0.80% | 58.31 | 59.94 | 53351 | 31482.12 | 0.55% |
| 2025-05-21 | 57.43 | 59.00 | 1.54 | 2.68% | 57.31 | 59.18 | 52254 | 30621.61 | 0.53% |
| 2025-05-20 | 56.77 | 57.46 | 0.61 | 1.07% | 56.05 | 57.78 | 39528 | 22497.15 | 0.40% |
| 2025-05-19 | 56.83 | 56.85 | 0.02 | 0.04% | 56.51 | 57.40 | 27809 | 15818.20 | 0.28% |
| 2025-05-16 | 56.80 | 56.83 | -0.14 | -0.25% | 56.05 | 56.97 | 26245 | 14832.89 | 0.27% |
| 2025-05-15 | 56.23 | 56.97 | 0.63 | 1.12% | 56.02 | 57.38 | 41152 | 23394.98 | 0.42% |
| 2025-05-14 | 56.00 | 56.34 | 0.32 | 0.57% | 55.40 | 56.57 | 41293 | 23187.33 | 0.42% |
| 2025-05-13 | 56.50 | 56.02 | -0.28 | -0.50% | 55.80 | 57.65 | 39408 | 22298.32 | 0.40% |
| 2025-05-12 | 54.44 | 56.30 | 1.86 | 3.42% | 54.10 | 56.56 | 69244 | 38671.02 | 0.71% |
| 2025-05-09 | 55.09 | 54.44 | -0.65 | -1.18% | 54.37 | 56.57 | 41210 | 22667.18 | 0.42% |
| 2025-05-08 | 55.40 | 55.09 | -0.36 | -0.65% | 54.52 | 55.49 | 50460 | 27750.24 | 0.52% |
| 2025-05-07 | 55.27 | 55.45 | 0.29 | 0.53% | 54.51 | 55.65 | 45306 | 25017.36 | 0.46% |
| 2025-05-06 | 54.25 | 55.16 | 1.48 | 2.76% | 54.25 | 56.33 | 71561 | 39624.45 | 0.73% |
| 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% |
上证大盘股票行情在线 K线走势图
