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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.80 | 7.93 | 7.71 | 7.80 | +1.96% | 4.99 | 0.55% |
| 2025-06-23 | 7.65 | 7.70 | 7.51 | 7.65 | -0.52% | 3.56 | 0.40% |
| 2025-06-20 | 7.65 | 7.74 | 7.65 | 7.69 | +0.52% | 2.13 | 0.24% |
| 2025-06-19 | 7.76 | 7.78 | 7.63 | 7.65 | -1.42% | 2.75 | 0.31% |
| 2025-06-18 | 7.78 | 7.84 | 7.74 | 7.76 | -0.64% | 1.84 | 0.20% |
| 2025-06-17 | 7.77 | 7.91 | 7.73 | 7.81 | +0.90% | 2.76 | 0.30% |
| 2025-06-16 | 7.75 | 7.77 | 7.64 | 7.74 | -0.51% | 4.03 | 0.45% |
| 2025-06-13 | 7.79 | 7.92 | 7.72 | 7.78 | -2.02% | 6.23 | 0.69% |
| 2025-06-12 | 7.99 | 8.01 | 7.83 | 7.94 | -1.24% | 4.24 | 0.46% |
| 2025-06-11 | 8.09 | 8.13 | 7.97 | 8.04 | -0.62% | 3.40 | 0.36% |
| 2025-06-10 | 7.98 | 8.14 | 7.96 | 8.09 | +1.12% | 4.30 | 0.46% |
| 2025-06-09 | 7.91 | 8.00 | 7.83 | 8.00 | +0.88% | 2.99 | 0.32% |
| 2025-06-06 | 7.86 | 7.95 | 7.82 | 7.93 | +0.51% | 2.29 | 0.25% |
| 2025-06-05 | 7.86 | 8.01 | 7.82 | 7.89 | +0.13% | 2.98 | 0.32% |
| 2025-06-04 | 7.93 | 8.00 | 7.79 | 7.88 | -1.00% | 4.27 | 0.47% |
| 2025-06-03 | 7.97 | 8.01 | 7.76 | 7.96 | -0.75% | 4.62 | 0.50% |
| 2025-05-30 | 8.04 | 8.10 | 7.99 | 8.02 | -0.12% | 2.81 | 0.30% |
| 2025-05-29 | 8.11 | 8.16 | 7.83 | 8.03 | -1.11% | 4.61 | 0.50% |
| 2025-05-28 | 8.07 | 8.21 | 8.02 | 8.12 | +0.87% | 3.93 | 0.41% |
| 2025-05-27 | 8.11 | 8.20 | 8.04 | 8.05 | -0.86% | 4.67 | 0.50% |