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
2026-07-24	26.04	24.88	-1.40	-5.33%	24.83	26.49	153153	39222	2.14%
2026-07-23	25.71	26.28	0.45	1.74%	25.52	26.37	120454	31349	1.68%
2026-07-22	25.63	25.83	-0.05	-0.19%	25.48	26.14	87616	22506	1.22%
2026-07-21	26.67	25.88	-0.62	-2.34%	25.50	26.96	136549	35744	1.90%
2026-07-20	26.03	26.50	0.70	2.71%	25.90	26.77	88147	23248	1.23%
2026-07-17	26.89	25.80	-1.10	-4.09%	25.71	27.20	94946	24991	1.32%
2026-07-16	26.49	26.90	0.42	1.59%	26.33	27.43	79842	21577	1.11%
2026-07-15	26.25	26.48	0.27	1.03%	25.96	27.45	86044	22951	1.20%
2026-07-14	26.50	26.21	-0.38	-1.43%	25.95	26.76	90982	23893	1.27%
2026-07-13	28.72	26.59	-2.02	-7.06%	26.50	28.72	131490	35691	1.83%
2026-07-10	27.80	28.61	0.61	2.18%	27.23	29.65	190333	54687	2.65%
2026-07-09	27.77	28.00	0.10	0.36%	27.59	28.44	99447	27784	1.39%
2026-07-08	28.37	27.90	-0.47	-1.66%	27.80	28.96	117321	33342	1.64%
2026-07-07	28.85	28.37	-0.54	-1.87%	28.37	29.60	126681	36773	1.77%
2026-07-06	29.42	28.91	-0.33	-1.13%	28.81	29.65	100690	29333	1.40%
2026-07-03	29.13	29.24	0.05	0.17%	28.68	29.75	139339	40486	1.94%
2026-07-02	28.35	29.19	0.82	2.89%	28.00	29.74	186861	54175	2.61%
2026-07-01	27.90	28.37	0.43	1.54%	27.90	29.18	126205	35973	1.76%
2026-06-30	26.60	27.94	1.27	4.76%	26.45	28.04	138296	37987	1.93%
2026-06-29	26.40	26.67	0.27	1.02%	25.75	26.91	94456	24995	1.32%
2026-06-26	26.40	26.40	0.01	0.04%	25.25	27.00	142197	37313	1.98%
2026-06-25	26.35	26.41	-0.18	-0.68%	26.16	27.40	131165	35145	1.83%
2026-06-24	27.16	26.59	-0.64	-2.35%	26.16	27.17	92528	24563	1.29%
2026-06-23	27.70	27.23	-0.50	-1.80%	26.92	27.94	99762	27342	1.39%
2026-06-22	27.70	27.73	-0.29	-1.03%	26.78	28.44	133082	36498	1.86%
2026-06-18	26.63	28.02	1.30	4.87%	26.19	28.46	201345	56071	2.81%
2026-06-17	27.19	26.72	-0.43	-1.58%	26.50	27.28	85274	22855	1.19%
2026-06-16	27.50	27.15	-0.30	-1.09%	27.10	27.58	86025	23454	1.20%
2026-06-15	27.17	27.45	-0.22	-0.80%	26.88	27.84	108406	29684	1.51%
2026-06-12	27.00	27.67	0.97	3.63%	27.00	28.46	151097	42186	2.11%
2026-06-11	26.76	26.70	-0.04	-0.15%	26.16	26.94	64622	17211	0.90%
2026-06-10	26.90	26.74	-0.38	-1.40%	26.53	27.65	65231	17584	0.91%
2026-06-09	27.56	27.12	-0.33	-1.20%	26.84	27.60	71144	19285	0.99%
2026-06-08	28.20	27.45	-0.79	-2.80%	27.02	28.48	105556	29263	1.47%
2026-06-05	28.05	28.24	0.38	1.36%	27.71	28.86	110486	31359	1.54%
2026-06-04	28.00	27.86	-0.40	-1.42%	27.58	28.30	67638	18816	0.94%
2026-06-03	28.40	28.26	-0.29	-1.02%	28.02	28.70	82294	23384	1.15%
2026-06-02	29.22	28.55	-0.62	-2.13%	28.26	29.22	76817	21949	1.07%
2026-06-01	29.27	29.17	-0.21	-0.71%	28.85	29.52	85957	25041	1.20%
2026-05-29	29.75	29.38	-0.35	-1.18%	29.20	29.98	98357	29057	1.37%
2026-05-28	29.22	29.73	0.56	1.92%	28.95	30.53	138563	41508	1.93%
2026-05-27	30.20	29.17	-1.01	-3.35%	28.83	30.44	139137	40894	1.94%
2026-05-26	30.69	30.18	-0.50	-1.63%	29.57	30.71	101585	30554	1.42%
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%