海航控股(600221)股票信息
| 股票代码 | 600221 |
| 股票名称 | 海航控股 |
| 最新价/元 | 1.20 |
| 涨跌额/元 | 0.01 |
| 涨跌幅/% | 0.84 |
| 买入/元 | 1.20 |
| 卖出/元 | 1.21 |
| 昨收/元 | 1.19 |
| 今开/元 | 1.20 |
| 最高/元 | 1.23 |
| 最低/元 | 1.18 |
| 成交量/手 | 3187003.91 |
| 成交额/万 | 38488.80 |
| 股净值/元 | 171.43 |
| 市净率 | 36.47 |
| 总市值/万 | 5185875.90 |
| 流通值/万 | 3944721.20 |
| 换手率/% | 0.97 |
| 入市日期 | 1999-11-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
海航控股(600221)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 1.20 | 1.20 | 0.01 | 0.84 | 3187003.91 | 38488.80 | 0.97 |
| 2024-10-09 | 1.28 | 1.19 | -0.13 | -9.85 | 5174957.43 | 63722.79 | 1.57 |
| 2024-10-08 | 1.42 | 1.32 | 0.03 | 2.33 | 10229671.32 | 136909.86 | 3.11 |
| 2024-09-30 | 1.24 | 1.29 | 0.11 | 9.32 | 7282331.47 | 91701.39 | 2.22 |
| 2024-09-27 | 1.15 | 1.18 | 0.05 | 4.43 | 3819977.12 | 44296.00 | 1.16 |
| 2024-09-26 | 1.10 | 1.13 | 0.03 | 2.73 | 2886995.62 | 32230.58 | 0.88 |
| 2024-09-25 | 1.07 | 1.10 | 0.04 | 3.77 | 3690532.17 | 40795.24 | 1.12 |
| 2024-09-24 | 1.03 | 1.06 | 0.03 | 2.91 | 1800629.25 | 18891.76 | 0.55 |
| 2024-09-23 | 1.03 | 1.03 | -0.01 | -0.96 | 561477.25 | 5791.43 | 0.17 |
| 2024-09-20 | 1.03 | 1.04 | 0.01 | 0.97 | 948044.37 | 9778.82 | 0.29 |
| 2024-09-19 | 1.03 | 1.03 | 0.01 | 0.98 | 832243.70 | 8617.83 | 0.25 |
| 2024-09-18 | 1.03 | 1.02 | -0.01 | -0.97 | 724533.62 | 7437.27 | 0.22 |
| 2024-09-13 | 1.03 | 1.03 | 0.00 | 0.00 | 509305.43 | 5243.15 | 0.15 |
| 2024-09-12 | 1.03 | 1.03 | 0.00 | 0.00 | 623358.05 | 6464.37 | 0.19 |
| 2024-09-11 | 1.03 | 1.03 | 0.00 | 0.00 | 550658.23 | 5677.28 | 0.17 |
| 2024-09-10 | 1.03 | 1.03 | 0.00 | 0.00 | 1342797.63 | 13763.62 | 0.41 |
| 2024-09-09 | 1.04 | 1.03 | -0.02 | -1.91 | 910540.63 | 9450.63 | 0.28 |
| 2024-09-06 | 1.05 | 1.05 | 0.00 | 0.00 | 589588.04 | 6192.68 | 0.18 |
| 2024-09-05 | 1.04 | 1.05 | 0.00 | 0.00 | 492825.38 | 5169.75 | 0.15 |
| 2024-09-03 | 1.05 | 1.05 | 0.00 | 0.00 | 384226.70 | 4040.99 | 0.12 |
| 2024-09-02 | 1.06 | 1.05 | -0.01 | -0.94 | 677929.79 | 7170.25 | 0.21 |
| 2024-08-30 | 1.05 | 1.06 | 0.01 | 0.95 | 1185161.59 | 12613.61 | 0.36 |
| 2024-08-29 | 1.05 | 1.05 | 0.00 | 0.00 | 786579.91 | 8251.10 | 0.24 |
| 2024-08-28 | 1.06 | 1.05 | -0.02 | -1.87 | 771504.07 | 8152.43 | 0.23 |
| 2024-08-27 | 1.06 | 1.07 | 0.01 | 0.94 | 725117.69 | 7746.84 | 0.22 |
| 2024-08-26 | 1.06 | 1.06 | 0.00 | 0.00 | 565468.83 | 6014.75 | 0.17 |
| 2024-08-23 | 1.05 | 1.06 | 0.00 | 0.00 | 652293.57 | 6898.92 | 0.20 |
| 2024-08-22 | 1.06 | 1.06 | -0.01 | -0.94 | 705524.50 | 7474.46 | 0.21 |
| 2024-08-21 | 1.07 | 1.07 | 0.00 | 0.00 | 654935.52 | 7001.93 | 0.20 |
| 2024-08-20 | 1.08 | 1.07 | -0.01 | -0.93 | 587907.86 | 6315.82 | 0.18 |
| 2024-08-19 | 1.08 | 1.08 | 0.00 | 0.00 | 386789.87 | 4187.15 | 0.12 |
| 2024-08-16 | 1.09 | 1.08 | -0.01 | -0.92 | 496570.08 | 5410.41 | 0.15 |
| 2024-08-15 | 1.08 | 1.09 | 0.01 | 0.93 | 901750.64 | 9814.09 | 0.27 |
| 2024-08-14 | 1.09 | 1.08 | -0.01 | -0.92 | 452189.08 | 4897.10 | 0.14 |
| 2024-08-13 | 1.10 | 1.09 | 0.00 | 0.00 | 670129.38 | 7295.30 | 0.20 |
| 2024-08-12 | 1.11 | 1.09 | -0.02 | -1.80 | 726141.03 | 7999.33 | 0.22 |
| 2024-08-09 | 1.13 | 1.11 | -0.02 | -1.77 | 687290.57 | 7706.73 | 0.21 |
| 2024-08-08 | 1.11 | 1.13 | 0.02 | 1.80 | 1518574.36 | 17057.44 | 0.46 |
| 2024-08-07 | 1.12 | 1.11 | -0.01 | -0.89 | 759498.37 | 8440.15 | 0.23 |
| 2024-08-06 | 1.11 | 1.12 | 0.00 | 0.00 | 1411052.86 | 15755.20 | 0.43 |
| 2024-08-05 | 1.09 | 1.12 | 0.04 | 3.70 | 2767889.71 | 30963.35 | 0.84 |
| 2024-08-02 | 1.08 | 1.08 | -0.01 | -0.92 | 655072.08 | 7127.52 | 0.20 |
| 2024-08-01 | 1.10 | 1.09 | -0.01 | -0.91 | 898465.46 | 9810.72 | 0.27 |
| 2024-07-31 | 1.06 | 1.10 | 0.04 | 3.77 | 1876749.34 | 20484.95 | 0.57 |
| 2024-07-30 | 1.07 | 1.06 | -0.01 | -0.94 | 419593.87 | 4460.37 | 0.13 |
| 2024-07-29 | 1.07 | 1.07 | 0.00 | 0.00 | 418598.14 | 4465.66 | 0.13 |
| 2024-07-26 | 1.06 | 1.07 | 0.01 | 0.94 | 644842.70 | 6901.90 | 0.20 |
| 2024-07-25 | 1.05 | 1.06 | 0.00 | 0.00 | 880318.33 | 9294.25 | 0.27 |
| 2024-07-24 | 1.07 | 1.06 | -0.02 | -1.85 | 819178.61 | 8744.72 | 0.25 |
| 2024-07-22 | 1.08 | 1.08 | 0.00 | 0.00 | 750828.54 | 8117.29 | 0.23 |
| 2024-07-19 | 1.08 | 1.08 | -0.01 | -0.92 | 451478.67 | 4886.01 | 0.14 |
| 2024-07-18 | 1.08 | 1.09 | 0.01 | 0.93 | 1035735.44 | 11157.82 | 0.32 |
| 2024-07-17 | 1.09 | 1.08 | -0.01 | -0.92 | 1315661.82 | 14136.12 | 0.40 |
| 2024-07-16 | 1.10 | 1.09 | -0.01 | -0.91 | 567975.87 | 6205.96 | 0.17 |
| 2024-07-15 | 1.11 | 1.10 | -0.02 | -1.79 | 1107450.54 | 12198.99 | 0.34 |
| 2024-07-12 | 1.12 | 1.12 | 0.00 | 0.00 | 1126241.28 | 12620.25 | 0.34 |
| 2024-07-11 | 1.11 | 1.12 | 0.03 | 2.75 | 1548403.57 | 17342.46 | 0.47 |
| 2024-07-10 | 1.13 | 1.09 | -0.04 | -3.54 | 1392695.28 | 15331.63 | 0.42 |
| 2024-07-09 | 1.12 | 1.13 | 0.00 | 0.00 | 1485118.63 | 16679.99 | 0.45 |
| 2024-07-08 | 1.17 | 1.13 | 0.02 | 1.80 | 2270033.08 | 25977.42 | 0.69 |
| 2024-07-05 | 1.09 | 1.11 | 0.01 | 0.91 | 1692911.88 | 18546.77 | 0.51 |
| 2024-07-04 | 1.14 | 1.10 | -0.05 | -4.35 | 2336925.27 | 25977.07 | 0.71 |
| 2024-07-03 | 1.14 | 1.15 | 0.00 | 0.00 | 2222806.00 | 25535.45 | 0.68 |
| 2024-07-02 | 1.14 | 1.15 | 0.03 | 2.68 | 4694051.13 | 54522.60 | 1.43 |
| 2024-07-01 | 1.04 | 1.12 | 0.10 | 9.80 | 4820988.71 | 52545.08 | 1.47 |
| 2024-06-28 | 1.08 | 1.02 | -0.07 | -6.42 | 5888795.96 | 60527.75 | 1.79 |
| 2024-06-27 | 1.07 | 1.09 | -0.02 | -1.80 | 2252388.88 | 24418.80 | 0.69 |
| 2024-06-26 | 1.16 | 1.11 | -0.06 | -5.13 | 5165031.44 | 56207.34 | 1.57 |
| 2024-06-25 | 1.17 | 1.17 | 0.00 | 0.00 | 1096137.23 | 12805.36 | 0.33 |
| 2024-06-24 | 1.21 | 1.17 | -0.05 | -4.10 | 1430173.05 | 16924.87 | 0.44 |
| 2024-06-21 | 1.20 | 1.22 | 0.02 | 1.67 | 1064165.74 | 12996.90 | 0.32 |
| 2024-06-20 | 1.23 | 1.20 | -0.03 | -2.44 | 1645836.49 | 19825.59 | 0.50 |
| 2024-06-19 | 1.25 | 1.23 | -0.03 | -2.38 | 934398.74 | 11620.30 | 0.28 |
| 2024-06-18 | 1.25 | 1.26 | 0.01 | 0.80 | 286245.76 | 3595.90 | 0.09 |
| 2024-06-17 | 1.26 | 1.25 | -0.01 | -0.79 | 571330.14 | 7158.42 | 0.17 |
| 2024-06-14 | 1.26 | 1.26 | 0.00 | 0.00 | 640378.92 | 8062.76 | 0.19 |
| 2024-06-13 | 1.27 | 1.26 | -0.01 | -0.79 | 520509.96 | 6579.46 | 0.16 |
| 2024-06-12 | 1.27 | 1.27 | 0.00 | 0.00 | 502243.26 | 6393.25 | 0.15 |
| 2024-06-11 | 1.28 | 1.27 | -0.02 | -1.55 | 437468.74 | 5578.10 | 0.13 |
| 2024-06-07 | 1.26 | 1.29 | 0.03 | 2.38 | 961533.16 | 12321.97 | 0.29 |
| 2024-06-06 | 1.30 | 1.26 | -0.05 | -3.82 | 1749681.49 | 22294.37 | 0.53 |
| 2024-06-05 | 1.33 | 1.31 | -0.02 | -1.50 | 1504038.94 | 19737.33 | 0.46 |
| 2024-06-04 | 1.33 | 1.33 | 0.00 | 0.00 | 988328.60 | 13124.82 | 0.30 |
| 2024-06-03 | 1.36 | 1.33 | -0.03 | -2.21 | 1888518.06 | 25276.24 | 0.57 |
| 2024-05-31 | 1.36 | 1.36 | 0.00 | 0.00 | 709028.07 | 9664.10 | 0.22 |
| 2024-05-30 | 1.37 | 1.36 | -0.01 | -0.73 | 739724.40 | 10097.35 | 0.23 |
| 2024-05-29 | 1.37 | 1.37 | -0.01 | -0.73 | 664654.79 | 9125.94 | 0.20 |
| 2024-05-28 | 1.39 | 1.38 | -0.01 | -0.72 | 789366.84 | 10919.12 | 0.24 |
| 2024-05-27 | 1.39 | 1.39 | 0.01 | 0.73 | 547767.24 | 7589.83 | 0.17 |
| 2024-05-24 | 1.39 | 1.38 | -0.01 | -0.72 | 714529.32 | 9901.82 | 0.22 |
| 2024-05-23 | 1.40 | 1.39 | -0.01 | -0.71 | 926593.25 | 12893.97 | 0.28 |
| 2024-05-22 | 1.39 | 1.40 | 0.01 | 0.72 | 1604965.62 | 22473.91 | 0.49 |
| 2024-05-21 | 1.39 | 1.39 | -0.01 | -0.71 | 863350.91 | 11992.06 | 0.26 |
| 2024-05-20 | 1.38 | 1.40 | 0.01 | 0.72 | 1981377.96 | 27696.99 | 0.60 |
| 2024-05-17 | 1.38 | 1.39 | 0.01 | 0.73 | 720607.55 | 9971.00 | 0.22 |
| 2024-05-16 | 1.38 | 1.38 | 0.00 | 0.00 | 718896.65 | 9932.91 | 0.22 |
| 2024-05-15 | 1.39 | 1.38 | -0.01 | -0.72 | 365138.62 | 5051.91 | 0.11 |
| 2024-05-14 | 1.39 | 1.39 | 0.01 | 0.73 | 730058.10 | 10130.93 | 0.22 |
| 2024-05-13 | 1.39 | 1.38 | -0.01 | -0.72 | 495913.97 | 6868.36 | 0.15 |
| 2024-05-10 | 1.39 | 1.39 | -0.01 | -0.71 | 585529.81 | 8139.32 | 0.18 |
日K线
周K线
月K线
