洪都航空（600316）历史行情

以下为洪都航空近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	33.450	32.420	34.050	32.260	-0.990	-2.963%	8.17万	0.00亿	0.000%
2026-10-07	33.110	33.410	33.970	33.060	0.570	1.736%	688.80万	2.32亿	0.961%
2026-10-06	33.110	33.410	33.970	33.060	0.570	1.736%	688.80万	2.32亿	0.961%
2026-10-05	33.110	33.410	33.970	33.060	0.570	1.736%	688.80万	2.32亿	0.961%
2026-10-02	33.110	33.410	33.970	33.060	0.570	1.736%	688.80万	2.32亿	0.961%
2026-10-01	33.110	33.410	33.970	33.060	0.570	1.736%	688.80万	2.32亿	0.961%
2026-09-30	33.110	33.410	33.970	33.060	0.570	1.736%	6.89万	0.00亿	0.000%
2026-09-29	32.800	32.840	33.070	32.470	-0.210	-0.635%	6.96万	0.00亿	0.000%
2026-09-28	32.930	33.050	33.440	32.680	0.140	0.425%	8.37万	0.00亿	0.000%
2026-09-27	33.810	32.910	34.360	32.850	-0.920	-2.719%	795.02万	2.66亿	1.109%
2026-09-24	33.810	32.910	34.360	32.850	-0.920	-2.719%	7.95万	0.00亿	0.000%
2026-09-23	34.110	33.830	34.220	33.610	-0.280	-0.821%	6.18万	0.00亿	0.000%
2026-09-22	33.500	34.110	34.320	32.900	0.480	1.427%	12.62万	0.00亿	0.000%
2026-09-21	32.000	33.630	34.200	31.560	1.370	4.247%	13.16万	0.00亿	0.000%
2026-09-18	32.450	32.260	32.690	31.820	-0.080	-0.247%	9.37万	0.00亿	0.000%
2026-09-17	32.480	32.340	33.250	32.260	-0.400	-1.222%	8.61万	0.00亿	0.000%
2026-09-16	32.800	32.740	33.600	32.180	0.270	0.832%	13.02万	0.00亿	0.000%
2026-09-15	32.500	32.470	33.330	32.390	-0.210	-0.643%	8.72万	0.00亿	0.000%
2026-09-14	33.700	32.680	34.230	32.600	-1.360	-3.995%	13.49万	0.00亿	0.000%
2026-09-11	33.670	34.040	34.490	33.210	0.180	0.532%	13.07万	0.00亿	0.000%
2026-09-10	34.160	33.860	34.350	33.700	-0.300	-0.878%	9.60万	0.00亿	0.000%
2026-09-09	32.670	34.160	34.940	32.350	1.690	5.205%	22.77万	0.00亿	0.000%
2026-09-08	31.750	32.470	32.990	31.750	0.720	2.268%	10.94万	0.00亿	0.000%
2026-09-07	32.110	31.750	32.310	31.440	-0.640	-1.976%	13.72万	0.00亿	0.000%
2026-09-04	31.900	32.390	32.900	31.830	0.410	1.282%	15.34万	0.00亿	0.000%
2026-09-03	31.800	31.980	32.680	30.930	-0.180	-0.560%	20.65万	0.00亿	0.000%
2026-09-02	31.640	32.160	32.700	31.510	0.390	1.228%	19.96万	0.00亿	0.000%
2026-09-01	31.050	31.770	32.170	31.050	0.360	1.146%	16.95万	0.00亿	0.000%
2026-08-31	30.900	31.410	31.660	30.600	0.630	2.047%	22.05万	0.00亿	0.000%
2026-08-28	29.490	30.780	31.200	29.100	1.550	5.303%	23.34万	0.00亿	0.000%
2026-08-27	28.840	29.230	29.800	28.110	0.430	1.493%	16.50万	0.00亿	0.000%
2026-08-26	28.730	28.800	29.270	28.580	-0.100	-0.346%	8.47万	0.00亿	0.000%
2026-08-25	29.110	28.900	29.370	28.450	-0.210	-0.721%	7.53万	0.00亿	0.000%
2026-08-24	28.450	29.110	29.390	28.310	0.760	2.681%	11.25万	0.00亿	0.000%
2026-08-21	28.100	28.350	28.520	27.910	0.040	0.141%	6.70万	0.00亿	0.000%
2026-08-20	28.320	28.310	28.900	27.860	0.210	0.747%	6.36万	0.00亿	0.000%
2026-08-19	28.860	28.100	29.140	28.100	-0.910	-3.137%	10.55万	0.00亿	0.000%
2026-08-18	29.120	29.010	29.700	28.680	-0.280	-0.956%	9.51万	0.00亿	0.000%
2026-08-17	28.400	29.290	29.460	28.150	0.700	2.448%	13.11万	0.00亿	0.000%
2026-08-14	28.660	28.590	29.450	28.380	-0.110	-0.383%	12.46万	0.00亿	0.000%
2026-08-13	29.010	28.700	29.580	28.700	-0.410	-1.408%	16.03万	0.00亿	0.000%
2026-08-12	28.290	29.110	29.470	28.120	0.820	2.899%	17.83万	0.00亿	0.000%
2026-08-11	27.800	28.290	28.970	27.520	-0.240	-0.841%	25.27万	0.00亿	0.000%
2026-08-10	25.790	28.530	28.530	25.790	2.590	9.985%	25.10万	0.00亿	0.000%
2026-08-07	25.880	25.940	26.060	25.380	-0.100	-0.384%	10.41万	0.00亿	0.000%
2026-08-06	25.560	26.040	26.430	25.240	0.490	1.918%	16.17万	0.00亿	0.000%
2026-08-05	25.730	25.550	26.000	25.430	-0.180	-0.700%	8.67万	0.00亿	0.000%
2026-08-04	25.950	25.730	26.100	25.370	-0.220	-0.848%	8.15万	0.00亿	0.000%
2026-08-03	25.020	25.950	26.090	25.010	0.840	3.345%	10.87万	0.00亿	0.000%
2026-07-31	24.690	25.110	25.270	24.680	0.420	1.701%	9.61万	0.00亿	0.000%
2026-07-30	24.540	24.690	25.300	24.320	0.110	0.448%	8.47万	0.00亿	0.000%
2026-07-29	24.110	24.580	24.690	23.740	0.390	1.612%	12.96万	0.00亿	0.000%
2026-07-28	25.020	24.190	25.220	23.770	-1.090	-4.312%	15.18万	0.00亿	0.000%
2026-07-27	24.800	25.280	25.380	24.310	0.400	1.608%	12.30万	0.00亿	0.000%
2026-07-24	26.040	24.880	26.490	24.830	-1.400	-5.327%	15.32万	0.00亿	0.000%
2026-07-23	25.710	26.280	26.370	25.520	0.450	1.742%	12.05万	0.00亿	0.000%
2026-07-22	25.630	25.830	26.140	25.480	-0.050	-0.193%	8.76万	0.00亿	0.000%
2026-07-21	26.670	25.880	26.960	25.500	-0.620	-2.340%	13.65万	0.00亿	0.000%
2026-07-20	26.030	26.500	26.770	25.900	0.700	2.713%	8.81万	0.00亿	0.000%
2026-07-17	26.890	25.800	27.200	25.710	-1.100	-4.089%	9.49万	0.00亿	0.000%
2026-07-16	26.490	26.900	27.430	26.330	0.420	1.586%	7.98万	0.00亿	0.000%
2026-07-15	26.250	26.480	27.450	25.960	0.270	1.030%	8.60万	0.00亿	0.000%
2026-07-14	26.500	26.210	26.760	25.950	-0.380	-1.429%	9.10万	0.00亿	0.000%
2026-07-13	28.720	26.590	28.720	26.500	-2.020	-7.060%	13.15万	0.00亿	0.000%
2026-07-10	27.800	28.610	29.650	27.230	0.610	2.179%	19.03万	0.00亿	0.000%
2026-07-09	27.770	28.000	28.440	27.590	0.100	0.358%	9.94万	0.00亿	0.000%
2026-07-08	28.370	27.900	28.960	27.800	-0.470	-1.657%	11.73万	0.00亿	0.000%
2026-07-07	28.850	28.370	29.600	28.370	-0.540	-1.868%	12.67万	0.00亿	0.000%
2026-07-06	29.420	28.910	29.650	28.810	-0.330	-1.129%	10.07万	0.00亿	0.000%
2026-07-03	29.130	29.240	29.750	28.680	0.050	0.171%	13.93万	0.00亿	0.000%
2026-07-02	28.350	29.190	29.740	28.000	0.820	2.890%	18.69万	0.00亿	0.000%
2026-07-01	27.900	28.370	29.180	27.900	0.430	1.539%	12.62万	0.00亿	0.000%
2026-06-30	26.600	27.940	28.040	26.450	1.270	4.762%	13.83万	0.00亿	0.000%
2026-06-29	26.400	26.670	26.910	25.750	0.270	1.023%	9.45万	0.00亿	0.000%
2026-06-26	26.400	26.400	27.000	25.250	0.007	0.027%	14.22万	0.00亿	0.000%
2026-06-25	26.333	26.393	27.383	26.143	-0.180	-0.677%	13.12万	0.00亿	0.000%
2026-06-24	27.143	26.573	27.153	26.143	-0.640	-2.352%	9.25万	0.00亿	0.000%
2026-06-23	27.683	27.213	27.923	26.903	-0.500	-1.804%	9.98万	0.00亿	0.000%
2026-06-22	27.683	27.713	28.423	26.763	-0.290	-1.036%	13.31万	0.00亿	0.000%
2026-06-18	26.613	28.003	28.443	26.173	1.300	4.868%	20.13万	0.00亿	0.000%
2026-06-17	27.173	26.703	27.263	26.483	-0.430	-1.585%	8.53万	0.00亿	0.000%
2026-06-16	27.483	27.133	27.563	27.083	-0.300	-1.094%	8.60万	0.00亿	0.000%
2026-06-15	27.153	27.433	27.823	26.863	-0.220	-0.796%	10.84万	0.00亿	0.000%
2026-06-12	26.983	27.653	28.443	26.983	0.970	3.635%	15.11万	0.00亿	0.000%
2026-06-11	26.743	26.683	26.923	26.143	-0.040	-0.150%	6.46万	0.00亿	0.000%
2026-06-10	26.883	26.723	27.633	26.513	-0.380	-1.402%	6.52万	0.00亿	0.000%
2026-06-09	27.543	27.103	27.583	26.823	-0.330	-1.203%	7.11万	0.00亿	0.000%
2026-06-08	28.183	27.433	28.463	27.003	-0.790	-2.799%	10.56万	0.00亿	0.000%
2026-06-05	28.033	28.223	28.843	27.693	0.380	1.365%	11.05万	0.00亿	0.000%
2026-06-04	27.983	27.843	28.283	27.563	-0.400	-1.416%	6.76万	0.00亿	0.000%
2026-06-03	28.383	28.243	28.683	28.003	-0.290	-1.016%	8.23万	0.00亿	0.000%
2026-06-02	29.203	28.533	29.203	28.243	-0.620	-2.127%	7.68万	0.00亿	0.000%
2026-06-01	29.253	29.153	29.503	28.833	-0.210	-0.715%	8.60万	0.00亿	0.000%
2026-05-29	29.733	29.363	29.963	29.183	-0.350	-1.178%	9.84万	0.00亿	0.000%
2026-05-28	29.203	29.713	30.513	28.933	0.560	1.921%	13.86万	0.00亿	0.000%
2026-05-27	30.183	29.153	30.423	28.813	-1.010	-3.348%	13.91万	0.00亿	0.000%
2026-05-26	30.673	30.163	30.693	29.553	-0.500	-1.631%	10.16万	0.00亿	0.000%
2026-05-25	31.133	30.663	31.383	30.253	-0.470	-1.510%	15.37万	0.00亿	0.000%
2026-05-22	31.383	31.133	31.633	30.893	-0.010	-0.032%	10.67万	0.00亿	0.000%
2026-05-21	31.963	31.143	32.403	31.083	-0.700	-2.198%	9.50万	0.00亿	0.000%
2026-05-20	32.483	31.843	32.483	31.483	-0.700	-2.151%	11.55万	0.00亿	0.000%
2026-05-19	32.953	32.543	32.953	32.043	-0.340	-1.034%	9.26万	0.00亿	0.000%
2026-05-18	32.573	32.883	32.973	31.993	0.230	0.704%	8.37万	0.00亿	0.000%
2026-05-15	33.593	32.653	33.693	32.343	-0.940	-2.798%	11.62万	0.00亿	0.000%
2026-05-14	34.283	33.593	34.633	33.523	-0.750	-2.184%	9.80万	0.00亿	0.000%
2026-05-13	33.983	34.343	34.633	33.483	0.140	0.409%	13.88万	0.00亿	0.000%
2026-05-12	35.573	34.203	35.573	33.783	-1.370	-3.851%	25.49万	0.00亿	0.000%
2026-05-11	37.503	35.573	37.833	34.963	-1.900	-5.070%	29.85万	0.00亿	0.000%
2026-05-08	36.583	37.473	38.083	36.093	0.920	2.517%	16.44万	0.00亿	0.000%
2026-05-07	36.843	36.553	36.973	36.003	-0.290	-0.787%	11.84万	0.00亿	0.000%
2026-05-06	36.483	36.843	37.833	36.393	0.250	0.683%	12.58万	0.00亿	0.000%
2026-04-30	35.933	36.593	37.163	35.693	0.720	2.007%	11.60万	0.00亿	0.000%
2026-04-29	36.153	35.873	36.433	35.533	-0.260	-0.720%	11.89万	0.00亿	0.000%
2026-04-28	37.493	36.133	37.533	35.913	-1.600	-4.240%	11.83万	0.00亿	0.000%
2026-04-27	39.183	37.733	40.393	37.183	-1.220	-3.132%	19.62万	0.00亿	0.000%
2026-04-24	41.373	38.953	41.933	38.943	-2.320	-5.621%	15.15万	0.00亿	0.000%
2026-04-23	40.383	41.273	41.973	40.313	1.320	3.304%	19.71万	0.00亿	0.000%
2026-04-22	39.173	39.953	40.583	38.733	0.620	1.576%	9.26万	0.00亿	0.000%
2026-04-21	40.093	39.333	40.303	39.243	-0.740	-1.847%	7.32万	0.00亿	0.000%
2026-04-20	40.023	40.073	41.003	39.863	-0.120	-0.299%	10.56万	0.00亿	0.000%
2026-04-17	38.883	40.193	40.493	37.813	1.100	2.814%	15.52万	0.00亿	0.000%
2026-04-16	39.583	39.093	39.913	38.333	-0.880	-2.201%	14.41万	0.00亿	0.000%
2026-04-15	37.993	39.973	40.753	37.883	2.150	5.684%	21.66万	0.00亿	0.000%
2026-04-14	38.153	37.823	38.363	37.483	-0.330	-0.865%	10.38万	0.00亿	0.000%
2026-04-13	37.393	38.153	38.733	37.103	0.000	0.000%	11.65万	0.00亿	0.000%
2026-04-10	37.503	37.403	38.103	37.343	0.000	0.000%	7.99万	0.00亿	0.000%
2026-04-09	37.883	36.943	37.963	36.813	0.000	0.000%	10.33万	0.00亿	0.000%
2026-04-08	38.193	37.983	38.833	37.933	0.000	0.000%	12.43万	0.00亿	0.000%
2026-04-07	38.233	37.703	38.633	37.233	0.000	0.000%	6.00万	0.00亿	0.000%
2026-04-03	38.583	38.273	38.673	36.993	0.000	0.000%	9.43万	0.00亿	0.000%
2026-04-02	38.983	38.443	39.533	38.173	0.000	0.000%	5.05万	0.00亿	0.000%
2026-04-01	40.283	39.133	40.283	38.903	0.000	0.000%	10.12万	0.00亿	0.000%