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
2025-12-16	30.79	30.20	-0.64	-2.08%	29.70	30.82	76490	22999	1.07%
2025-12-15	30.95	30.84	-0.29	-0.93%	30.64	31.26	55160	17074	0.77%
2025-12-12	30.78	31.13	0.24	0.78%	30.60	31.38	59061	18335	0.82%
2025-12-11	31.43	30.89	-0.53	-1.69%	30.88	31.47	50828	15802	0.71%
2025-12-10	31.46	31.42	-0.20	-0.63%	31.20	31.78	53965	16944	0.75%
2025-12-09	32.00	31.62	-0.49	-1.53%	31.62	32.17	48820	15534	0.68%
2025-12-08	32.10	32.11	0.12	0.38%	32.04	32.45	74044	23877	1.03%
2025-12-05	31.71	31.99	0.27	0.85%	31.21	32.00	70457	22234	0.98%
2025-12-04	31.88	31.72	-0.36	-1.12%	31.70	32.15	52673	16785	0.73%
2025-12-03	32.71	32.08	-0.68	-2.08%	32.06	32.76	55916	18028	0.78%
2025-12-02	32.93	32.76	-0.17	-0.52%	32.69	32.93	42351	13872	0.59%
2025-12-01	33.03	32.93	-0.03	-0.09%	32.90	33.16	53719	17710	0.75%
2025-11-28	33.11	32.96	-0.15	-0.45%	32.83	33.24	54109	17811	0.75%
2025-11-27	33.08	33.11	-0.20	-0.60%	33.00	33.40	54815	18192	0.76%
2025-11-26	34.00	33.31	-0.90	-2.63%	33.04	34.00	98910	32952	1.38%
2025-11-25	34.81	34.21	-0.60	-1.72%	33.95	34.82	139333	47607	1.94%
2025-11-24	33.26	34.81	1.70	5.13%	33.20	35.30	169773	58466	2.37%
2025-11-21	33.19	33.11	-0.20	-0.60%	32.65	33.45	61880	20458	0.86%
2025-11-20	33.65	33.31	-0.64	-1.89%	33.15	33.80	59632	19923	0.83%
2025-11-19	33.49	33.95	0.47	1.40%	33.30	34.38	85316	28906	1.19%
2025-11-18	33.90	33.48	-0.68	-1.99%	33.40	34.02	56472	18939	0.79%
2025-11-17	34.00	34.16	0.81	2.43%	34.00	34.50	134297	46022	1.87%
2025-11-14	33.21	33.35	0.06	0.18%	33.14	33.68	50326	16833	0.70%
2025-11-13	33.15	33.29	-0.01	-0.03%	33.15	33.45	37800	12582	0.53%
2025-11-12	33.55	33.30	-0.29	-0.86%	33.00	33.75	52879	17585	0.74%
2025-11-11	33.71	33.59	-0.10	-0.30%	33.46	34.07	49662	16746	0.69%
2025-11-10	34.00	33.69	-0.17	-0.50%	33.20	34.00	75957	25407	1.06%
2025-11-07	34.38	33.86	-0.61	-1.77%	33.86	34.38	58489	19882	0.82%
2025-11-06	33.89	34.47	0.57	1.68%	33.87	34.66	72104	24803	1.01%
2025-11-05	33.68	33.90	0.02	0.06%	33.50	34.15	40411	13693	0.56%
2025-11-04	34.15	33.88	-0.37	-1.08%	33.72	34.24	56030	19017	0.78%
2025-11-03	34.56	34.25	-0.18	-0.52%	33.91	34.58	50426	17199	0.70%
2025-10-31	34.20	34.43	0.23	0.67%	33.92	34.52	61333	21026	0.86%
2025-10-30	34.69	34.20	-0.49	-1.41%	33.90	34.69	75475	25830	1.05%
2025-10-29	34.95	34.69	-0.43	-1.22%	34.40	34.99	81556	28239	1.14%
2025-10-28	34.16	35.12	0.96	2.81%	33.90	35.27	136521	47458	1.90%
2025-10-27	34.21	34.16	-0.04	-0.12%	33.90	34.38	84516	28789	1.18%
2025-10-24	33.86	34.20	0.33	0.97%	33.86	34.83	100031	34390	1.39%
2025-10-23	33.67	33.87	0.09	0.27%	33.04	33.89	66922	22339	0.93%
2025-10-22	34.03	33.78	-0.32	-0.94%	33.64	34.03	66833	22568	0.93%
2025-10-21	34.18	34.10	-0.25	-0.73%	33.78	34.30	82183	27947	1.15%
2025-10-20	35.01	34.35	-0.61	-1.74%	33.61	35.50	137726	47191	1.92%
2025-10-17	35.95	34.96	-1.19	-3.29%	34.95	36.29	96825	34346	1.35%
2025-10-16	37.51	36.15	-1.09	-2.93%	35.62	37.94	140947	51745	1.97%
2025-10-15	37.30	37.24	-0.05	-0.13%	36.46	37.39	81707	30217	1.14%
2025-10-14	38.00	37.29	-1.03	-2.69%	37.09	38.43	127333	47987	1.78%
2025-10-13	36.45	38.32	1.14	3.07%	36.18	38.59	195574	74275	2.73%
2025-10-10	36.88	37.18	0.08	0.22%	36.82	37.98	140901	52780	1.96%
2025-10-09	37.60	37.10	-0.80	-2.11%	36.13	37.70	160833	59233	2.24%
2025-09-30	35.60	37.90	2.47	6.97%	35.47	38.39	295184	109994	4.12%
2025-09-29	35.18	35.43	-0.12	-0.34%	34.48	35.67	109258	38260	1.52%
2025-09-26	34.89	35.55	0.55	1.57%	34.75	36.35	151616	54143	2.11%
2025-09-25	35.53	35.00	-0.70	-1.96%	34.84	35.70	104934	36829	1.46%
2025-09-24	35.27	35.70	0.15	0.42%	35.16	35.89	87134	30983	1.22%
2025-09-23	36.10	35.55	-0.38	-1.06%	34.52	36.17	128380	45281	1.79%
2025-09-22	35.61	35.93	-0.03	-0.08%	35.47	36.10	115669	41439	1.61%
2025-09-19	34.70	35.96	1.51	4.38%	34.70	37.10	297552	107974	4.15%
2025-09-18	34.32	34.45	0.26	0.76%	34.08	35.52	248198	86589	3.46%
2025-09-17	34.29	34.19	-0.16	-0.47%	34.00	34.44	88282	30166	1.23%
2025-09-16	34.31	34.35	0.04	0.12%	33.91	34.52	112468	38453	1.57%
2025-09-15	35.10	34.31	-0.69	-1.97%	34.24	35.25	156515	54132	2.18%
2025-09-12	35.30	35.00	-0.39	-1.10%	34.80	35.51	162312	56963	2.26%
2025-09-11	35.20	35.39	0.14	0.40%	35.10	35.68	107653	38057	1.50%
2025-09-10	35.12	35.25	0.13	0.37%	35.12	36.20	116930	41676	1.63%
2025-09-09	35.42	35.12	-0.53	-1.49%	35.11	36.00	97089	34415	1.35%
2025-09-08	35.50	35.65	-0.12	-0.34%	35.02	36.00	110169	39254	1.54%