洪都航空(600316)股票信息
| 股票代码 | 600316 |
| 股票名称 | 洪都航空 |
| 最新价/元 | 26.28 |
| 涨跌额/元 | 0.92 |
| 涨跌幅/% | 3.63 |
| 买入/元 | 26.28 |
| 卖出/元 | 26.29 |
| 昨收/元 | 25.36 |
| 今开/元 | 25.25 |
| 最高/元 | 27.10 |
| 最低/元 | 25.25 |
| 成交量/手 | 223165.49 |
| 成交额/万 | 58746.49 |
| 股净值/元 | 580.13 |
| 市净率 | 3.56 |
| 总市值/万 | 1884576.94 |
| 流通值/万 | 1884576.94 |
| 换手率/% | 3.11 |
| 入市日期 | 2000-12-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
洪都航空(600316)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 | 25.25 | 26.28 | 0.92 | 3.63 | 223165.49 | 58746.49 | 3.11 |
| 2024-10-09 | 25.92 | 25.36 | -1.56 | -5.80 | 221432.62 | 57432.25 | 3.09 |
| 2024-10-08 | 27.49 | 26.92 | 1.93 | 7.72 | 362219.26 | 96444.17 | 5.05 |
| 2024-09-30 | 24.13 | 24.99 | 1.99 | 8.65 | 288722.05 | 70274.77 | 4.03 |
| 2024-09-27 | 22.22 | 23.00 | 1.09 | 4.98 | 124462.05 | 27999.08 | 1.74 |
| 2024-09-26 | 21.24 | 21.91 | 0.63 | 2.96 | 121044.70 | 26007.11 | 1.69 |
| 2024-09-25 | 21.27 | 21.28 | 0.23 | 1.09 | 104309.95 | 22159.51 | 1.45 |
| 2024-09-24 | 20.38 | 21.05 | 0.76 | 3.75 | 87825.00 | 18291.01 | 1.22 |
| 2024-09-23 | 20.10 | 20.29 | 0.10 | 0.50 | 55827.17 | 11357.85 | 0.78 |
| 2024-09-20 | 20.57 | 20.19 | -0.42 | -2.04 | 60551.61 | 12198.19 | 0.84 |
| 2024-09-19 | 20.80 | 20.61 | -0.13 | -0.63 | 84178.02 | 17138.44 | 1.17 |
| 2024-09-18 | 20.80 | 20.74 | -0.06 | -0.29 | 74456.00 | 15290.43 | 1.04 |
| 2024-09-13 | 20.62 | 20.80 | 0.17 | 0.82 | 67871.00 | 14158.73 | 0.95 |
| 2024-09-12 | 20.78 | 20.63 | -0.15 | -0.72 | 50084.00 | 10438.38 | 0.70 |
| 2024-09-11 | 20.97 | 20.78 | -0.28 | -1.33 | 49778.00 | 10342.75 | 0.69 |
| 2024-09-10 | 21.11 | 21.06 | 0.09 | 0.43 | 72373.83 | 15244.61 | 1.01 |
| 2024-09-09 | 20.55 | 20.97 | 0.23 | 1.11 | 66819.01 | 14028.62 | 0.93 |
| 2024-09-06 | 21.23 | 20.74 | -0.47 | -2.22 | 73478.04 | 15349.56 | 1.02 |
| 2024-09-05 | 21.00 | 21.21 | 0.18 | 0.86 | 77306.01 | 16320.31 | 1.08 |
| 2024-09-04 | 21.10 | 21.03 | -0.19 | -0.90 | 85070.01 | 17971.41 | 1.19 |
| 2024-09-03 | 20.93 | 21.22 | 0.50 | 2.41 | 129428.90 | 27532.42 | 1.80 |
| 2024-09-02 | 21.00 | 20.72 | -0.34 | -1.61 | 91491.01 | 19136.54 | 1.28 |
| 2024-08-30 | 20.53 | 21.06 | 0.36 | 1.74 | 169333.31 | 35833.06 | 2.36 |
| 2024-08-29 | 19.54 | 20.70 | 0.93 | 4.70 | 168443.00 | 34569.73 | 2.35 |
| 2024-08-28 | 19.48 | 19.77 | 0.28 | 1.44 | 110647.13 | 22169.35 | 1.54 |
| 2024-08-27 | 19.64 | 19.49 | -0.27 | -1.37 | 81006.00 | 15760.74 | 1.13 |
| 2024-08-26 | 19.67 | 19.76 | 0.06 | 0.31 | 77995.00 | 15377.20 | 1.09 |
| 2024-08-23 | 19.99 | 19.70 | -0.39 | -1.94 | 84335.00 | 16648.84 | 1.18 |
| 2024-08-22 | 19.95 | 20.09 | 0.28 | 1.41 | 149980.00 | 30358.27 | 2.09 |
| 2024-08-21 | 20.41 | 19.81 | -0.60 | -2.94 | 140928.65 | 28160.89 | 1.97 |
| 2024-08-20 | 20.88 | 20.41 | -0.43 | -2.06 | 171714.89 | 35499.98 | 2.39 |
| 2024-08-19 | 20.11 | 20.84 | 0.49 | 2.41 | 188969.00 | 39378.73 | 2.64 |
| 2024-08-16 | 20.35 | 20.35 | -0.20 | -0.97 | 152038.55 | 31121.24 | 2.12 |
| 2024-08-15 | 20.18 | 20.55 | 0.33 | 1.63 | 158169.11 | 32348.80 | 2.21 |
| 2024-08-14 | 20.40 | 20.22 | -0.28 | -1.37 | 147518.00 | 29976.72 | 2.06 |
| 2024-08-13 | 20.08 | 20.50 | 0.37 | 1.84 | 245074.24 | 49722.79 | 3.42 |
| 2024-08-12 | 19.39 | 20.13 | 0.33 | 1.67 | 268901.64 | 54121.67 | 3.75 |
| 2024-08-09 | 19.00 | 19.80 | 0.26 | 1.33 | 354733.68 | 70489.78 | 4.95 |
| 2024-08-08 | 20.96 | 19.54 | -2.17 | -10.00 | 519494.37 | 104227.96 | 7.24 |
| 2024-08-07 | 24.29 | 21.71 | -1.78 | -7.58 | 754241.12 | 172557.32 | 10.52 |
| 2024-08-06 | 20.72 | 23.49 | 2.14 | 10.02 | 326832.85 | 73599.28 | 4.56 |
| 2024-08-05 | 21.07 | 21.35 | 0.66 | 3.19 | 489514.56 | 104406.58 | 6.83 |
| 2024-08-02 | 20.41 | 20.69 | -0.26 | -1.24 | 486840.62 | 101058.65 | 6.79 |
| 2024-08-01 | 20.51 | 20.95 | -0.39 | -1.83 | 528123.61 | 111425.13 | 7.36 |
| 2024-07-31 | 21.80 | 21.34 | -1.01 | -4.52 | 758750.12 | 160273.15 | 10.58 |
| 2024-07-30 | 21.41 | 22.35 | 1.64 | 7.92 | 807156.83 | 176792.66 | 11.26 |
| 2024-07-29 | 19.76 | 20.71 | 1.88 | 9.98 | 456889.24 | 92459.44 | 6.37 |
| 2024-07-26 | 17.00 | 18.83 | 1.71 | 9.99 | 271671.62 | 49438.60 | 3.79 |
| 2024-07-25 | 17.21 | 17.12 | -0.10 | -0.58 | 214397.95 | 36394.47 | 2.99 |
| 2024-07-24 | 15.70 | 17.22 | 1.52 | 9.68 | 296975.28 | 50085.36 | 4.14 |
| 2024-07-23 | 16.21 | 15.70 | -0.50 | -3.09 | 51164.10 | 8146.20 | 0.71 |
| 2024-07-22 | 16.15 | 16.20 | 0.05 | 0.31 | 52629.79 | 8525.83 | 0.73 |
| 2024-07-19 | 15.80 | 16.15 | 0.29 | 1.83 | 61616.01 | 9869.57 | 0.86 |
| 2024-07-18 | 15.55 | 15.86 | 0.24 | 1.54 | 71884.89 | 11276.14 | 1.00 |
| 2024-07-17 | 15.31 | 15.62 | 0.25 | 1.63 | 56956.00 | 8846.06 | 0.79 |
| 2024-07-16 | 15.39 | 15.37 | -0.01 | -0.07 | 35938.01 | 5480.99 | 0.50 |
| 2024-07-15 | 15.53 | 15.38 | -0.18 | -1.16 | 35346.01 | 5457.00 | 0.49 |
| 2024-07-12 | 15.68 | 15.56 | -0.12 | -0.77 | 35960.00 | 5589.97 | 0.50 |
| 2024-07-11 | 15.45 | 15.68 | 0.44 | 2.89 | 50704.41 | 7893.72 | 0.71 |
| 2024-07-10 | 15.26 | 15.24 | -0.05 | -0.33 | 41811.00 | 6381.26 | 0.58 |
| 2024-07-09 | 15.42 | 15.29 | -0.12 | -0.78 | 90517.60 | 13882.71 | 1.26 |
| 2024-07-08 | 16.07 | 15.41 | -0.67 | -4.17 | 63952.26 | 9957.49 | 0.89 |
| 2024-07-05 | 15.94 | 16.08 | 0.14 | 0.88 | 33057.00 | 5248.70 | 0.46 |
| 2024-07-04 | 16.38 | 15.94 | -0.42 | -2.57 | 35426.18 | 5712.93 | 0.49 |
| 2024-07-03 | 16.58 | 16.36 | -0.18 | -1.09 | 27394.00 | 4493.04 | 0.38 |
| 2024-07-02 | 16.64 | 16.54 | -0.10 | -0.60 | 28630.70 | 4749.90 | 0.40 |
| 2024-07-01 | 16.52 | 16.64 | 0.01 | 0.06 | 46535.00 | 7672.31 | 0.65 |
| 2024-06-28 | 16.30 | 16.63 | 0.29 | 1.78 | 59790.00 | 10011.39 | 0.83 |
| 2024-06-27 | 16.60 | 16.34 | -0.36 | -2.16 | 42728.01 | 7018.01 | 0.60 |
| 2024-06-26 | 16.33 | 16.70 | 0.35 | 2.14 | 36717.70 | 6053.91 | 0.51 |
| 2024-06-25 | 16.39 | 16.35 | -0.13 | -0.79 | 39190.00 | 6453.67 | 0.55 |
| 2024-06-24 | 16.88 | 16.48 | -0.51 | -3.00 | 54321.01 | 9034.07 | 0.76 |
| 2024-06-21 | 16.76 | 16.99 | 0.25 | 1.49 | 46901.34 | 7942.34 | 0.65 |
| 2024-06-20 | 17.64 | 16.74 | -0.94 | -5.32 | 105362.67 | 17957.08 | 1.47 |
| 2024-06-19 | 17.84 | 17.68 | -0.14 | -0.79 | 35117.06 | 6221.74 | 0.49 |
| 2024-06-18 | 17.47 | 17.82 | 0.33 | 1.89 | 66299.95 | 11781.91 | 0.92 |
| 2024-06-17 | 17.51 | 17.49 | -0.05 | -0.29 | 41402.06 | 7286.91 | 0.58 |
| 2024-06-14 | 17.95 | 17.54 | -0.46 | -2.56 | 70908.40 | 12438.07 | 0.99 |
| 2024-06-13 | 17.89 | 18.00 | 0.09 | 0.50 | 50082.00 | 8962.23 | 0.70 |
| 2024-06-12 | 17.92 | 17.91 | -0.13 | -0.72 | 53049.61 | 9537.95 | 0.74 |
| 2024-06-11 | 17.67 | 18.04 | 0.33 | 1.86 | 66647.77 | 11876.10 | 0.93 |
| 2024-06-07 | 17.86 | 17.71 | 0.03 | 0.17 | 88769.01 | 15851.75 | 1.24 |
| 2024-06-06 | 18.80 | 17.68 | -1.09 | -5.81 | 121063.01 | 21838.32 | 1.69 |
| 2024-06-05 | 18.32 | 18.77 | 0.30 | 1.62 | 89619.33 | 16949.66 | 1.25 |
| 2024-06-04 | 18.30 | 18.47 | 0.12 | 0.65 | 45271.00 | 8303.68 | 0.63 |
| 2024-06-03 | 18.81 | 18.36 | -0.56 | -2.96 | 71422.22 | 13273.89 | 1.00 |
| 2024-05-31 | 18.43 | 18.92 | 0.47 | 2.55 | 91803.22 | 17290.89 | 1.28 |
| 2024-05-30 | 17.97 | 18.45 | 0.40 | 2.22 | 82483.40 | 15090.29 | 1.15 |
| 2024-05-29 | 18.10 | 18.05 | -0.21 | -1.15 | 36733.33 | 6663.19 | 0.51 |
| 2024-05-28 | 18.05 | 18.26 | 0.14 | 0.77 | 69894.23 | 12727.98 | 0.97 |
| 2024-05-27 | 18.01 | 18.12 | 0.11 | 0.61 | 53854.02 | 9626.29 | 0.75 |
| 2024-05-24 | 18.48 | 18.01 | -0.61 | -3.28 | 92973.00 | 16897.87 | 1.30 |
| 2024-05-23 | 18.78 | 18.62 | -0.10 | -0.53 | 135959.99 | 25770.16 | 1.90 |
| 2024-05-22 | 18.78 | 18.72 | -0.20 | -1.06 | 42426.44 | 7962.23 | 0.59 |
| 2024-05-21 | 19.11 | 18.92 | -0.37 | -1.92 | 70744.42 | 13347.02 | 0.99 |
| 2024-05-20 | 19.05 | 19.29 | 0.17 | 0.89 | 105163.00 | 20219.71 | 1.47 |
| 2024-05-17 | 18.62 | 19.12 | 0.55 | 2.96 | 126567.74 | 23875.33 | 1.76 |
| 2024-05-16 | 18.58 | 18.57 | 0.04 | 0.22 | 69320.52 | 12895.23 | 0.97 |
| 2024-05-15 | 18.58 | 18.53 | -0.11 | -0.59 | 60246.74 | 11221.43 | 0.84 |
| 2024-05-14 | 18.88 | 18.64 | -0.33 | -1.74 | 84140.35 | 15716.67 | 1.17 |
日K线
周K线
月K线
