证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

洪都航空(600316)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-26 37.00 38.40 36.50 37.30 88353 3306081 0.83 2.28%
2009-11-25 34.56 37.50 34.00 36.47 64699 2285864 1.56 4.47%
2009-11-24 37.50 37.54 34.86 34.91 90032 3265442 -2.54 -6.78%
2009-11-23 36.59 38.10 36.36 37.45 130393 4876276 1.84 5.17%
2009-11-20 32.65 35.61 32.25 35.61 107316 3709348 3.24 10.01%
2009-11-19 31.94 32.77 31.94 32.37 53580 1733657 0.43 1.35%
2009-11-18 32.23 32.45 31.50 31.94 25444 809085 -0.09 -0.28%
2009-11-17 31.68 32.36 31.33 32.03 39499 1262246 0.48 1.52%
2009-11-16 30.50 32.10 30.50 31.55 51217 1616392 1.22 4.02%
2009-11-13 29.88 30.68 29.67 30.33 30505 919696 0.37 1.24%
2009-11-12 30.56 31.10 29.72 29.96 37900 1150794 -0.61 -2.00%
2009-11-11 30.40 31.28 30.38 30.57 33934 1047171 0.12 0.39%
2009-11-10 30.60 30.99 30.42 30.45 40654 1249214 -0.19 -0.62%
2009-11-09 29.41 31.08 29.01 30.64 68455 2089370 1.30 4.43%
2009-11-06 29.85 29.88 28.96 29.34 50334 1476441 -0.32 -1.08%
2009-11-05 28.41 30.00 28.30 29.66 73848 2167833 1.31 4.62%
2009-11-04 28.48 28.75 28.16 28.35 36835 1046000 -0.17 -0.60%
2009-11-03 27.46 28.62 27.46 28.52 52134 1467967 1.02 3.71%
2009-11-02 26.25 27.58 26.25 27.50 35881 970586 0.55 2.04%
2009-10-30 27.15 27.30 26.92 26.95 30429 825250 0.17 0.64%
2009-10-29 28.00 28.00 26.62 26.78 53004 1439193 -1.34 -4.76%
2009-10-28 28.15 28.44 27.74 28.12 41182 1153574 0.01 0.04%
2009-10-27 28.36 28.57 27.71 28.11 69296 1957841 -0.05 -0.18%
2009-10-26 27.08 28.19 26.65 28.16 66532 1831391 1.08 3.99%
2009-10-23 26.90 27.28 26.66 27.08 44726 1204087 0.31 1.16%
2009-10-22 27.11 27.18 26.55 26.77 37819 1014793 -0.34 -1.25%
2009-10-21 27.90 27.99 27.00 27.11 39199 1073732 -0.68 -2.45%
2009-10-20 27.01 28.40 27.01 27.79 76125 2125671 0.88 3.27%
2009-10-19 26.50 27.05 26.40 26.91 43648 1168311 0.23 0.86%
2009-10-16 26.64 26.90 26.26 26.68 34312 910234 -0.06 -0.22%
2009-10-15 27.28 27.40 26.40 26.74 41064 1099090 -0.28 -1.04%
2009-10-14 26.96 27.25 26.75 27.02 28532 770481 0.23 0.86%
2009-10-13 26.88 27.20 26.20 26.79 42488 1132322 -0.34 -1.25%
2009-10-12 27.20 27.68 26.98 27.13 19363 527769 -0.03 -0.11%
2009-10-09 26.25 27.48 26.25 27.16 31346 839151 1.00 3.82%
2009-09-30 25.88 26.43 25.61 26.16 25073 653435 0.23 0.89%
2009-09-29 26.00 26.65 24.76 25.93 36194 926187 0.04 0.15%
2009-09-28 28.10 28.30 25.10 25.89 33479 898455 -1.93 -6.94%
N 2009-09-25 27.90 28.39 27.70 27.82 22034 616357 -0.18 -0.64%
N 2009-09-24 28.99 29.10 27.11 28.00 45077 1262409 -0.75 -2.61%
N 2009-09-23 29.47 29.99 28.00 28.75 47333 1361052 -1.00 -3.36%
N 2009-09-22 31.30 31.38 29.58 29.75 79715 2425789 -1.63 -5.19%
N 2009-09-21 29.43 31.99 29.40 31.38 117174 3611990 1.85 6.26%
2009-09-18 29.90 30.31 29.30 29.53 60178 1800241 -0.29 -0.97%
2009-09-17 29.40 30.55 29.28 29.82 86540 2584742 0.28 0.95%
N 2009-09-16 30.70 30.70 29.36 29.54 63529 1888886 -1.02 -3.34%
N 2009-09-14 30.20 30.97 29.76 30.56 80332 2451314 0.61 2.04%
2009-09-11 29.45 30.88 29.13 29.95 64725 1953769 0.44 1.49%
2009-09-10 30.09 30.53 29.48 29.51 61322 1840547 -0.39 -1.30%
N 2009-09-09 30.56 30.84 29.31 29.90 79509 2369449 -0.64 -2.10%
N 2009-09-08 31.00 31.47 30.10 30.54 113880 3499644 -0.02 -0.07%
N 2009-09-07 30.28 31.56 30.00 30.56 119646 3691923 0.27 0.89%
N 2009-09-04 29.72 31.00 29.10 30.29 132095 3970957 0.71 2.40%
2009-09-03 27.00 29.58 26.71 29.58 116230 3350906 2.69 10.00%
2009-09-02 26.40 27.30 25.92 26.89 44776 1200568 -0.01 -0.04%
2009-09-01 28.39 28.55 25.80 26.90 109767 2931574 -1.38 -4.88%
N 2009-08-31 28.90 29.15 27.70 28.28 75609 2148271 -0.51 -1.77%
2009-08-28 28.90 29.19 28.01 28.79 61868 1768105 -0.35 -1.20%
2009-08-27 29.00 30.22 28.70 29.14 87109 2569322 0.12 0.41%
2009-08-26 28.45 29.66 28.02 29.02 95485 2767145 0.38 1.33%
2009-08-25 29.00 29.70 27.02 28.64 128538 3698104 -0.96 -3.24%
N 2009-08-24 28.41 30.17 28.00 29.60 176740 5214089 1.30 4.59%
2009-08-21 28.24 28.51 27.60 28.30 67721 1904890 0.06 0.21%
N 2009-08-20 27.15 28.38 26.60 28.24 100334 2803787 1.21 4.48%
N 2009-08-19 26.48 27.95 25.85 27.03 112387 3077192 0.68 2.58%
2009-08-18 26.20 26.49 25.01 26.35 48659 1266628 0.15 0.57%
2009-08-17 26.00 26.45 25.01 26.20 68206 1753861 -0.31 -1.17%
2009-08-14 25.68 27.20 25.59 26.51 75036 1989283 0.91 3.56%
2009-08-13 25.10 26.49 25.10 25.60 71258 1846696 0.32 1.27%
2009-08-12 28.31 28.31 25.28 25.28 93986 2468446 -2.81 -10.00%
2009-08-11 28.42 28.78 28.02 28.09 35612 1004422 -0.30 -1.06%
2009-08-10 28.60 29.21 27.99 28.39 49975 1425413 -0.06 -0.21%
2009-08-07 29.25 29.80 28.00 28.45 87498 2558194 -0.90 -3.07%
N 2009-08-06 28.80 29.55 28.12 29.35 110780 3223538 0.42 1.45%
2009-08-05 28.59 29.20 28.10 28.93 92810 2671836 0.25 0.87%
N 2009-08-04 28.92 29.58 27.90 28.68 130766 3745719 -0.36 -1.24%
N 2009-08-03 29.27 29.99 28.50 29.04 135103 3935469 -0.69 -2.32%
N 2009-07-31 30.40 30.47 28.41 29.73 240265 6980453 -0.58 -1.91%
N 2009-07-30 31.00 32.79 30.31 30.31 359460 11055685 -3.37 -10.01%
N 2009-07-22 30.00 33.86 30.00 33.68 118018 3782856 2.89 9.39%
N 2009-07-21 29.66 30.92 28.88 30.79 141897 4263221 0.96 3.22%
N 2009-07-20 30.80 30.95 29.14 29.83 82121 2440824 -0.97 -3.15%
2009-07-17 29.20 31.48 28.80 30.80 115527 3512377 1.59 5.44%
2009-07-16 26.71 29.51 26.71 29.21 131221 3710168 2.38 8.87%
2009-07-15 26.01 27.40 26.01 26.83 70007 1881480 0.69 2.64%
2009-07-14 26.05 26.87 25.50 26.14 62129 1631075 0.21 0.81%
2009-07-13 24.99 27.08 24.90 25.93 88990 2319873 1.03 4.14%
2009-07-10 24.95 25.42 24.63 24.90 73368 1824028 -0.26 -1.03%
N 2009-07-09 24.39 25.99 24.39 25.16 109612 2750270 1.21 5.05%
N 2009-07-08 21.70 23.95 21.51 23.95 109303 2532701 2.18 10.01%
2009-07-07 21.39 22.08 21.39 21.77 45197 985232 0.37 1.73%
2009-07-06 21.20 21.50 20.80 21.40 36096 762572 0.19 0.90%
2009-07-03 21.25 21.30 20.75 21.21 41044 860181 -0.14 -0.66%
2009-07-02 21.35 22.23 21.26 21.35 35919 779392 -0.05 -0.23%
2009-07-01 21.28 21.58 21.17 21.40 17555 375005 0.00 0.00%
2009-06-30 21.60 21.65 20.88 21.40 32043 677862 -0.25 -1.16%
2009-06-29 22.00 22.40 21.53 21.65 36785 807945 -0.48 -2.17%
2009-06-26 21.40 22.57 21.31 22.13 43231 948846 0.78 3.65%
2009-06-25 21.24 21.46 20.96 21.35 25115 533063 0.09 0.42%
2009-06-24 21.50 21.60 20.80 21.26 59487 1251732 -0.27 -1.25%
2009-06-23 22.14 22.26 21.44 21.53 43638 954709 -0.88 -3.93%
2009-06-22 23.16 23.30 22.35 22.41 42948 970517 -0.60 -2.61%
N 2009-06-19 22.29 23.50 22.20 23.01 56339 1293741 0.84 3.79%
2009-06-18 22.29 22.40 21.85 22.17 37993 839847 0.04 0.18%
2009-06-17 21.83 22.88 21.60 22.13 56423 1262040 0.25 1.14%
2009-06-16 21.02 22.23 21.02 21.88 63971 1398634 0.32 1.48%
2009-06-15 20.49 21.58 20.20 21.56 53697 1132638 1.04 5.07%
2009-06-12 21.20 21.40 20.37 20.52 30508 637498 -0.72 -3.39%
2009-06-11 21.00 21.50 20.65 21.24 46184 971738 0.06 0.28%
2009-06-10 21.85 21.98 21.08 21.18 65787 1409157 -0.26 -1.21%
2009-06-09 19.60 21.44 19.55 21.44 112169 2289041 1.95 10.01%
2009-06-08 19.91 20.00 19.30 19.49 28658 560030 -0.37 -1.86%
2009-06-05 19.55 19.89 19.00 19.86 74781 1442224 0.34 1.74%
2009-06-04 19.78 20.00 19.40 19.52 35829 702494 -0.28 -1.41%
2009-06-03 20.10 20.36 19.68 19.80 38294 763826 -0.42 -2.08%
2009-06-02 20.60 20.70 20.08 20.22 40840 829924 -0.22 -1.08%
2009-06-01 20.05 20.60 19.82 20.44 56880 1150936 0.50 2.51%
2009-05-27 19.45 20.07 19.38 19.94 28346 559933 0.52 2.68%