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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.44 | 7.53 | 7.40 | 7.49 | +0.54% | 6.22 | 0.71% |
| 2025-08-18 | 7.38 | 7.48 | 7.36 | 7.45 | +1.09% | 7.81 | 0.90% |
| 2025-08-15 | 7.25 | 7.43 | 7.22 | 7.37 | +1.52% | 9.34 | 1.09% |
| 2025-08-14 | 7.32 | 7.34 | 7.23 | 7.26 | -0.95% | 4.99 | 0.59% |
| 2025-08-13 | 7.31 | 7.37 | 7.28 | 7.33 | +0.55% | 5.67 | 0.67% |
| 2025-08-12 | 7.28 | 7.31 | 7.27 | 7.29 | -0.14% | 3.10 | 0.37% |
| 2025-08-11 | 7.29 | 7.30 | 7.24 | 7.30 | +0.14% | 4.42 | 0.52% |
| 2025-08-08 | 7.30 | 7.30 | 7.25 | 7.29 | +0.14% | 2.36 | 0.28% |
| 2025-08-07 | 7.25 | 7.31 | 7.24 | 7.28 | +0.28% | 3.99 | 0.47% |
| 2025-08-06 | 7.27 | 7.29 | 7.22 | 7.26 | -0.14% | 2.93 | 0.35% |
| 2025-08-05 | 7.23 | 7.29 | 7.22 | 7.27 | +0.55% | 3.58 | 0.42% |
| 2025-08-04 | 7.19 | 7.23 | 7.17 | 7.23 | +0.28% | 3.81 | 0.45% |
| 2025-08-01 | 7.25 | 7.27 | 7.18 | 7.21 | -0.83% | 5.23 | 0.62% |
| 2025-07-31 | 7.41 | 7.42 | 7.25 | 7.27 | -2.15% | 8.07 | 0.95% |
| 2025-07-30 | 7.43 | 7.47 | 7.40 | 7.43 | -0.13% | 4.81 | 0.56% |
| 2025-07-29 | 7.53 | 7.56 | 7.41 | 7.44 | -1.46% | 6.12 | 0.71% |
| 2025-07-28 | 7.64 | 7.71 | 7.55 | 7.55 | -1.05% | 6.10 | 0.69% |
| 2025-07-25 | 7.64 | 7.69 | 7.59 | 7.63 | 0.00% | 5.73 | 0.64% |
| 2025-07-24 | 7.57 | 7.67 | 7.54 | 7.63 | +0.13% | 6.24 | 0.70% |
| 2025-07-23 | 7.58 | 7.78 | 7.57 | 7.62 | +1.87% | 16.00 | 1.79% |