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
2026-05-07	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%
2026-03-13	48.01	48.20	-0.19	-0.39%	47.72	48.65	74242	35843	0.76%
2026-03-12	48.12	48.39	-0.34	-0.70%	47.80	48.81	75754	36584	0.77%
2026-03-11	49.25	48.73	-0.23	-0.47%	48.68	50.00	91107	44836	0.93%
2026-03-10	49.90	48.96	1.36	2.86%	48.70	50.20	121767	60045	1.24%
2026-03-09	48.63	47.60	-2.76	-5.48%	46.57	48.63	265489	125966	2.71%
2026-03-06	49.81	50.36	0.64	1.29%	49.55	50.51	65447	32769	0.67%
2026-03-05	51.00	49.72	-0.60	-1.19%	49.27	51.00	89242	44607	0.91%
2026-03-04	51.05	50.32	-1.02	-1.99%	50.05	51.58	76056	38471	0.78%
2026-03-03	52.87	51.34	-1.34	-2.54%	51.00	53.32	99642	51705	1.02%
2026-03-02	53.80	52.68	-2.32	-4.22%	52.30	54.37	133378	71058	1.36%
2026-02-27	55.79	55.00	-0.55	-0.99%	54.91	56.18	57257	31658	0.59%
2026-02-26	55.42	55.55	0.19	0.34%	55.00	56.10	44533	24724	0.46%
2026-02-25	55.70	55.36	-0.11	-0.20%	55.25	56.14	40808	22697	0.42%
2026-02-24	57.20	55.47	-1.31	-2.31%	55.30	57.30	53002	29663	0.54%
2026-02-13	57.41	56.78	-0.62	-1.08%	56.60	57.69	26567	15172	0.27%
2026-02-12	58.10	57.40	-0.82	-1.41%	57.29	58.71	43702	25249	0.45%
2026-02-11	58.49	58.22	-0.51	-0.87%	57.82	58.78	21541	12567	0.22%
2026-02-10	59.41	58.73	-0.66	-1.11%	57.26	59.41	44690	26008	0.46%
2026-02-09	59.31	59.39	0.42	0.71%	58.67	59.60	30693	18169	0.31%
2026-02-06	59.09	58.97	-0.47	-0.79%	58.56	59.65	33371	19662	0.34%
2026-02-05	58.73	59.44	0.54	0.92%	58.60	59.79	46255	27451	0.47%
2026-02-04	55.88	58.90	3.10	5.56%	55.51	59.26	73803	42951	0.75%
2026-02-03	55.85	55.80	0.59	1.07%	54.83	56.35	35705	19834	0.36%
2026-02-02	56.09	55.21	-1.02	-1.81%	55.14	57.43	63087	35379	0.64%
2026-01-30	55.97	56.23	0.28	0.50%	55.69	56.65	42719	24025	0.44%
2026-01-29	56.03	55.95	-0.14	-0.25%	55.29	56.40	42351	23622	0.43%
2026-01-28	57.02	56.09	-0.92	-1.61%	55.85	57.16	59801	33675	0.61%