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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.45 | 7.49 | 7.40 | 7.48 | +0.27% | 6.21 | 0.72% |
| 2025-07-21 | 7.39 | 7.47 | 7.37 | 7.46 | +0.81% | 5.77 | 0.67% |
| 2025-07-18 | 7.38 | 7.41 | 7.36 | 7.40 | +0.27% | 3.31 | 0.39% |
| 2025-07-17 | 7.46 | 7.48 | 7.35 | 7.38 | -1.34% | 6.78 | 0.79% |
| 2025-07-16 | 7.40 | 7.53 | 7.39 | 7.48 | +0.67% | 7.83 | 0.90% |
| 2025-07-15 | 7.49 | 7.53 | 7.32 | 7.43 | -0.67% | 8.59 | 1.00% |
| 2025-07-14 | 7.49 | 7.53 | 7.46 | 7.48 | -0.13% | 4.58 | 0.53% |
| 2025-07-11 | 7.53 | 7.60 | 7.49 | 7.49 | -0.13% | 8.68 | 0.99% |
| 2025-07-10 | 7.52 | 7.54 | 7.48 | 7.50 | -0.27% | 5.12 | 0.59% |
| 2025-07-09 | 7.54 | 7.58 | 7.52 | 7.52 | -0.27% | 4.87 | 0.55% |
| 2025-07-08 | 7.57 | 7.59 | 7.51 | 7.54 | -0.26% | 5.21 | 0.59% |
| 2025-07-07 | 7.60 | 7.65 | 7.55 | 7.56 | -0.40% | 3.05 | 0.35% |
| 2025-07-04 | 7.61 | 7.63 | 7.55 | 7.59 | -0.13% | 3.23 | 0.37% |
| 2025-07-03 | 7.70 | 7.71 | 7.58 | 7.60 | -1.30% | 5.23 | 0.59% |
| 2025-07-02 | 7.81 | 7.85 | 7.69 | 7.70 | -1.28% | 3.40 | 0.38% |
| 2025-07-01 | 7.89 | 7.93 | 7.78 | 7.80 | -1.14% | 2.83 | 0.31% |
| 2025-06-30 | 7.95 | 8.05 | 7.85 | 7.89 | -0.75% | 2.93 | 0.32% |
| 2025-06-27 | 7.90 | 8.07 | 7.87 | 7.95 | +0.51% | 3.48 | 0.38% |
| 2025-06-26 | 7.90 | 7.98 | 7.79 | 7.91 | -0.13% | 3.34 | 0.36% |
| 2025-06-25 | 7.85 | 7.94 | 7.81 | 7.92 | +1.54% | 2.56 | 0.28% |