海航控股
SH600221 Forward-adjusted MAIN
1.22
+0.01
(+0.83%)
Open
1.21
High
1.23
Low
1.21
Prev close
1.21
Amplitude
1.65%
Volume
19,904.6万
Trading days
1209
Data range
2021-10-08 ~ 2026-09-30
MA5
1.22
MA10
1.23
MA20
1.26
MA60
1.31
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 1.21 | 1.23 | 1.21 | 1.22 | 19,905万 |
| 2 | 2026-09-29 | 1.20 | 1.22 | 1.20 | 1.21 | 12,120万 |
| 3 | 2026-09-28 | 1.22 | 1.22 | 1.19 | 1.21 | 26,208万 |
| 4 | 2026-09-24 | 1.24 | 1.25 | 1.21 | 1.22 | 29,465万 |
| 5 | 2026-09-23 | 1.24 | 1.26 | 1.23 | 1.24 | 27,134万 |
| 6 | 2026-09-22 | 1.26 | 1.26 | 1.24 | 1.24 | 16,530万 |
| 7 | 2026-09-21 | 1.25 | 1.26 | 1.24 | 1.25 | 24,777万 |
| 8 | 2026-09-18 | 1.23 | 1.25 | 1.23 | 1.24 | 18,515万 |
| 9 | 2026-09-17 | 1.24 | 1.25 | 1.23 | 1.23 | 20,278万 |
| 10 | 2026-09-16 | 1.26 | 1.26 | 1.24 | 1.24 | 23,575万 |
| 11 | 2026-09-15 | 1.27 | 1.28 | 1.26 | 1.26 | 18,659万 |
| 12 | 2026-09-14 | 1.28 | 1.29 | 1.27 | 1.27 | 19,032万 |
52W
Data range
1.19
4.1%
1.93
High/low over the last 250 trading days, and where the price sits.
← Stocks