中国国航 sh.601111
6.68
-1.33%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.78 | 6.78 | 6.65 | 6.68 | -1.33% | 5.94 | 0.76% |
| 2026-05-21 | 6.85 | 6.96 | 6.74 | 6.77 | +1.04% | 9.60 | 1.20% |
| 2026-05-20 | 6.70 | 6.72 | 6.63 | 6.70 | -1.18% | 4.28 | 0.55% |
| 2026-05-19 | 6.63 | 6.78 | 6.62 | 6.78 | +2.88% | 4.64 | 0.59% |
| 2026-05-18 | 6.67 | 6.68 | 6.54 | 6.59 | -2.23% | 6.76 | 0.88% |
| 2026-05-15 | 6.98 | 6.98 | 6.71 | 6.74 | -3.99% | 10.19 | 1.29% |
| 2026-05-14 | 7.11 | 7.13 | 6.98 | 7.02 | -1.68% | 5.02 | 0.61% |
| 2026-05-13 | 7.04 | 7.14 | 6.97 | 7.14 | +1.13% | 5.71 | 0.70% |
| 2026-05-12 | 7.12 | 7.17 | 7.02 | 7.06 | -1.12% | 5.80 | 0.70% |
| 2026-05-11 | 7.20 | 7.21 | 7.05 | 7.14 | -2.06% | 7.82 | 0.94% |
| 2026-05-08 | 6.94 | 7.38 | 6.92 | 7.29 | +3.85% | 14.43 | 1.72% |
| 2026-05-07 | 6.98 | 7.11 | 6.96 | 7.02 | +2.63% | 8.58 | 1.05% |
| 2026-05-06 | 6.85 | 6.89 | 6.74 | 6.84 | +1.63% | 7.25 | 0.91% |
| 2026-04-30 | 6.75 | 6.82 | 6.69 | 6.73 | +0.15% | 5.60 | 0.71% |
| 2026-04-29 | 6.64 | 6.72 | 6.62 | 6.72 | +0.90% | 3.28 | 0.42% |
| 2026-04-28 | 6.66 | 6.70 | 6.62 | 6.66 | -0.60% | 3.50 | 0.45% |
| 2026-04-27 | 6.78 | 6.78 | 6.66 | 6.70 | -1.03% | 4.15 | 0.53% |
| 2026-04-24 | 6.77 | 6.83 | 6.74 | 6.77 | -1.17% | 4.57 | 0.58% |
| 2026-04-23 | 6.98 | 6.99 | 6.81 | 6.85 | -2.42% | 6.41 | 0.80% |
| 2026-04-22 | 7.10 | 7.13 | 7.00 | 7.02 | -1.82% | 5.02 | 0.61% |