春秋航空 (601021) - 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
2026-06-18	46.78	45.76	-1.30	-2.76%	44.92	46.81	133349	60952	1.36%
2026-06-17	47.80	47.06	0.01	0.02%	46.88	48.01	106798	50540	1.09%
2026-06-16	48.39	47.05	-1.36	-2.81%	46.75	48.60	116683	55391	1.19%
2026-06-15	47.50	48.41	2.86	6.28%	47.35	49.65	238411	115830	2.44%
2026-06-12	44.88	45.55	1.55	3.52%	44.70	45.68	117623	53260	1.20%
2026-06-11	44.19	44.00	-1.15	-2.55%	43.69	44.49	78534	34508	0.80%
2026-06-10	44.67	45.15	0.35	0.78%	44.40	45.40	53895	24154	0.55%
2026-06-09	44.33	44.80	1.00	2.28%	44.18	44.96	57298	25548	0.59%
2026-06-08	44.89	43.80	-2.10	-4.58%	43.63	45.28	102703	45489	1.05%
2026-06-05	46.00	45.90	0.25	0.55%	45.70	46.53	57264	26337	0.59%
2026-06-04	46.00	45.65	-0.17	-0.37%	45.35	46.38	78124	35724	0.80%
2026-06-03	46.86	45.82	-1.53	-3.23%	45.67	46.87	87253	40243	0.89%
2026-06-02	47.77	47.35	-1.03	-2.13%	46.80	47.79	106873	50420	1.09%
2026-06-01	48.50	48.38	-0.62	-1.27%	47.75	49.25	80087	38827	0.82%
2026-05-29	48.46	49.00	1.10	2.30%	48.46	49.91	136432	67274	1.39%
2026-05-28	48.61	47.90	-0.36	-0.75%	47.64	49.36	102296	49574	1.05%
2026-05-27	47.99	48.26	0.12	0.25%	47.28	48.62	83003	39915	0.85%
2026-05-26	48.10	48.14	-0.22	-0.45%	47.76	48.92	84009	40593	0.86%
2026-05-25	48.00	48.36	1.93	4.16%	47.60	49.35	159895	77614	1.63%
2026-05-22	47.32	46.43	-1.39	-2.91%	46.30	47.65	94899	44409	0.97%
2026-05-21	46.45	47.82	2.23	4.89%	46.08	48.30	155105	73683	1.59%
2026-05-20	45.50	45.59	0.01	0.02%	44.75	45.63	40786	18416	0.42%
2026-05-19	44.26	45.58	1.32	2.98%	44.26	45.68	61623	27887	0.63%
2026-05-18	45.00	44.26	-1.00	-2.21%	43.81	45.00	65280	28869	0.67%
2026-05-15	46.00	45.26	-0.69	-1.50%	45.13	46.08	46737	21211	0.48%
2026-05-14	46.45	45.95	-0.46	-0.99%	45.89	46.68	51222	23662	0.52%
2026-05-13	46.28	46.41	-0.07	-0.15%	46.02	46.62	53271	24647	0.54%
2026-05-12	46.80	46.48	-0.42	-0.90%	46.40	47.05	55967	26150	0.57%
2026-05-11	47.51	46.90	-1.03	-2.15%	46.80	47.52	93369	43901	0.95%
2026-05-08	47.60	47.93	0.02	0.04%	47.44	48.88	93177	44878	0.95%
2026-05-07	48.00	47.91	0.74	1.57%	47.60	48.59	89546	43047	0.92%
2026-05-06	47.68	47.17	-0.01	-0.02%	46.92	47.93	75508	35682	0.77%
2026-04-30	47.92	47.18	-0.02	-0.04%	46.82	48.20	85220	40563	0.87%
2026-04-29	46.45	47.20	0.45	0.96%	46.45	47.35	51340	24148	0.52%
2026-04-28	47.88	46.75	-1.08	-2.26%	46.52	47.88	59340	27881	0.61%
2026-04-27	47.88	47.83	-0.39	-0.81%	47.70	48.16	38633	18498	0.39%
2026-04-24	48.19	48.22	0.02	0.04%	47.68	48.30	32820	15762	0.34%
2026-04-23	48.01	48.20	-0.06	-0.12%	47.72	48.39	51863	24906	0.53%
2026-04-22	48.35	48.26	-0.44	-0.90%	48.18	48.89	46241	22422	0.47%
2026-04-21	48.50	48.70	0.08	0.16%	48.12	49.05	42303	20615	0.43%
2026-04-20	47.65	48.62	1.19	2.51%	47.60	48.79	69104	33433	0.71%
2026-04-17	47.51	47.43	-0.29	-0.61%	47.18	47.68	31659	15012	0.32%
2026-04-16	47.99	47.72	-0.03	-0.06%	47.65	48.49	56834	27242	0.58%
2026-04-15	48.30	47.75	0.35	0.74%	47.66	48.48	69549	33332	0.71%
2026-04-14	46.98	47.40	0.87	1.87%	46.03	47.51	75773	35517	0.77%
2026-04-13	46.51	46.53	-0.61	-1.29%	46.31	47.13	61554	28667	0.63%
2026-04-10	47.73	47.14	-0.44	-0.92%	46.99	47.79	58440	27640	0.60%
2026-04-09	47.74	47.58	-1.07	-2.20%	46.89	47.88	81403	38554	0.83%
2026-04-08	48.38	48.65	2.84	6.20%	48.25	49.50	147399	71840	1.51%
2026-04-07	46.40	45.81	-0.53	-1.14%	45.50	46.40	41721	19132	0.43%
2026-04-03	47.28	46.34	-0.94	-1.99%	46.20	47.35	39730	18475	0.41%
2026-04-02	47.11	47.28	-0.45	-0.94%	46.58	47.95	58120	27464	0.59%
2026-04-01	47.70	47.73	1.53	3.31%	47.05	47.94	81452	38721	0.83%
2026-03-31	46.24	46.20	-0.03	-0.06%	46.19	47.68	85527	40158	0.87%
2026-03-30	45.50	46.23	-0.15	-0.32%	45.05	46.64	75500	34673	0.77%
2026-03-27	45.85	46.38	0.20	0.43%	45.68	47.01	84398	39207	0.86%
2026-03-26	45.40	46.18	0.28	0.61%	45.12	47.19	128229	59599	1.31%
2026-03-25	45.10	45.90	1.90	4.32%	44.43	46.14	153253	69572	1.57%
2026-03-24	44.46	44.00	0.34	0.78%	43.18	45.29	144168	63437	1.47%
2026-03-23	45.99	43.66	-2.99	-6.41%	43.08	46.00	143242	63579	1.46%
2026-03-20	47.50	46.65	-0.56	-1.19%	46.60	47.71	59641	28146	0.61%
2026-03-19	47.78	47.21	-1.39	-2.86%	46.84	47.82	87367	41286	0.89%
2026-03-18	48.50	48.60	0.46	0.96%	48.11	48.76	54343	26300	0.56%
2026-03-17	48.60	48.14	-0.12	-0.25%	48.07	49.59	97648	47687	1.00%
2026-03-16	48.16	48.26	0.06	0.12%	47.75	48.64	77970	37550	0.80%