洪都航空 (600316) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-25	31.15	30.68	-0.47	-1.51%	30.27	31.40	153700	47076	2.14%
2026-05-22	31.40	31.15	-0.01	-0.03%	30.91	31.65	106749	33230	1.49%
2026-05-21	31.98	31.16	-0.70	-2.20%	31.10	32.42	95049	30249	1.33%
2026-05-20	32.50	31.86	-0.70	-2.15%	31.50	32.50	115533	36783	1.61%
2026-05-19	32.97	32.56	-0.34	-1.03%	32.06	32.97	92568	29980	1.29%
2026-05-18	32.59	32.90	0.23	0.70%	32.01	32.99	83737	27201	1.17%
2026-05-15	33.61	32.67	-0.94	-2.80%	32.36	33.71	116236	38236	1.62%
2026-05-14	34.30	33.61	-0.75	-2.18%	33.54	34.65	98012	33163	1.37%
2026-05-13	34.00	34.36	0.14	0.41%	33.50	34.65	138817	47399	1.94%
2026-05-12	35.59	34.22	-1.37	-3.85%	33.80	35.59	254901	87613	3.55%
2026-05-11	37.52	35.59	-1.90	-5.07%	34.98	37.85	298525	106462	4.16%
2026-05-08	36.60	37.49	0.92	2.52%	36.11	38.10	164410	61391	2.29%
2026-05-07	36.86	36.57	-0.29	-0.79%	36.02	36.99	118436	43054	1.65%
2026-05-06	36.50	36.86	0.25	0.68%	36.41	37.85	125817	46750	1.75%
2026-04-30	35.95	36.61	0.72	2.01%	35.71	37.18	115981	42345	1.62%
2026-04-29	36.17	35.89	-0.26	-0.72%	35.55	36.45	118931	42789	1.66%
2026-04-28	37.51	36.15	-1.60	-4.24%	35.93	37.55	118299	43124	1.65%
2026-04-27	39.20	37.75	-1.22	-3.13%	37.20	40.41	196152	75124	2.74%
2026-04-24	41.39	38.97	-2.32	-5.62%	38.96	41.95	151548	60443	2.11%
2026-04-23	40.40	41.29	1.32	3.30%	40.33	41.99	197092	81719	2.75%
2026-04-22	39.19	39.97	0.62	1.58%	38.75	40.60	92552	36553	1.29%
2026-04-21	40.11	39.35	-0.74	-1.85%	39.26	40.32	73189	28940	1.02%
2026-04-20	40.04	40.09	-0.12	-0.30%	39.88	41.02	105557	42632	1.47%
2026-04-17	38.90	40.21	1.10	2.81%	37.83	40.51	155158	60899	2.16%
2026-04-16	39.60	39.11	-0.88	-2.20%	38.35	39.93	144136	56279	2.01%
2026-04-15	38.01	39.99	2.15	5.68%	37.90	40.77	216553	85441	3.02%
2026-04-14	38.17	37.84	-0.33	-0.86%	37.50	38.38	103751	39253	1.45%
2026-04-13	37.41	38.17	0.75	2.00%	37.12	38.75	116485	44241	1.62%
2026-04-10	37.52	37.42	0.46	1.24%	37.36	38.12	79861	30169	1.11%
2026-04-09	37.90	36.96	-1.04	-2.74%	36.83	37.98	103329	38375	1.44%
2026-04-08	38.21	38.00	0.28	0.74%	37.95	38.85	124286	47620	1.73%
2026-04-07	38.25	37.72	-0.57	-1.49%	37.25	38.65	59951	22641	0.84%
2026-04-03	38.60	38.29	-0.17	-0.44%	37.01	38.69	94338	35864	1.32%
2026-04-02	39.00	38.46	-0.69	-1.76%	38.19	39.55	50542	19521	0.70%
2026-04-01	40.30	39.15	-0.43	-1.09%	38.92	40.30	101190	39801	1.41%
2026-03-31	41.20	39.58	-1.78	-4.30%	39.38	41.50	115221	46194	1.61%
2026-03-30	40.00	41.36	1.04	2.58%	39.87	41.89	109027	44774	1.52%
2026-03-27	40.60	40.32	-0.32	-0.79%	40.09	40.87	95722	38740	1.33%
2026-03-26	41.90	40.64	-1.15	-2.75%	40.30	41.96	144413	59304	2.01%
2026-03-25	38.43	41.79	3.28	8.52%	38.20	42.18	251889	103452	3.51%
2026-03-24	37.70	38.51	1.06	2.83%	37.51	39.23	123271	47580	1.72%
2026-03-23	36.01	37.45	1.22	3.37%	35.22	39.67	210983	80111	2.94%
2026-03-20	37.27	36.23	-0.84	-2.27%	36.15	37.80	52856	19452	0.74%
2026-03-19	37.57	37.07	-0.92	-2.42%	36.99	38.29	74584	27990	1.04%
2026-03-18	38.26	37.99	-0.45	-1.17%	37.59	38.48	59340	22503	0.83%
2026-03-17	38.40	38.44	0.04	0.10%	38.20	39.64	81139	31485	1.13%
2026-03-16	38.76	38.40	-0.35	-0.90%	38.09	39.01	68828	26497	0.96%
2026-03-13	39.70	38.75	-1.00	-2.52%	38.70	39.70	84446	32995	1.18%
2026-03-12	41.43	39.75	-1.68	-4.06%	39.30	41.60	99913	40085	1.39%
2026-03-11	41.78	41.43	-0.67	-1.59%	41.18	42.76	95607	39899	1.33%
2026-03-10	41.60	42.10	0.60	1.45%	41.60	43.76	121821	52124	1.70%
2026-03-09	42.82	41.50	-1.36	-3.17%	40.94	43.25	114608	47938	1.60%
2026-03-06	41.30	42.86	1.62	3.93%	41.01	43.68	162869	69604	2.27%
2026-03-05	41.80	41.24	-0.58	-1.39%	40.90	42.23	113486	46993	1.58%
2026-03-04	39.24	41.82	2.05	5.15%	39.01	42.56	203369	83482	2.84%
2026-03-03	43.50	39.77	-3.52	-8.13%	39.60	43.56	220488	89639	3.07%
2026-03-02	42.35	43.29	1.93	4.67%	40.85	43.49	254948	107179	3.56%
2026-02-27	41.15	41.36	0.02	0.05%	40.64	42.16	90243	37238	1.26%
2026-02-26	41.84	41.34	-0.49	-1.17%	41.01	42.18	116957	48493	1.63%
2026-02-25	42.29	41.83	-0.62	-1.46%	41.41	42.53	104512	43731	1.46%
2026-02-24	42.96	42.45	-0.63	-1.46%	42.00	43.67	90245	38682	1.26%