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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.89 | 8.15 | 7.87 | 8.12 | +3.44% | 7.19 | 0.77% |
| 2025-05-23 | 8.03 | 8.05 | 7.85 | 7.85 | -1.88% | 3.96 | 0.43% |
| 2025-05-22 | 7.89 | 8.13 | 7.88 | 8.00 | +1.14% | 6.66 | 0.71% |
| 2025-05-21 | 7.62 | 7.93 | 7.61 | 7.91 | +3.53% | 8.12 | 0.89% |
| 2025-05-20 | 7.59 | 7.66 | 7.52 | 7.64 | +0.79% | 2.99 | 0.34% |
| 2025-05-19 | 7.55 | 7.61 | 7.50 | 7.58 | -0.39% | 2.55 | 0.29% |
| 2025-05-16 | 7.57 | 7.61 | 7.48 | 7.61 | +0.66% | 3.63 | 0.41% |
| 2025-05-15 | 7.56 | 7.63 | 7.49 | 7.56 | 0.00% | 3.93 | 0.45% |
| 2025-05-14 | 7.57 | 7.58 | 7.45 | 7.56 | -0.40% | 3.13 | 0.36% |
| 2025-05-13 | 7.53 | 7.65 | 7.47 | 7.59 | +0.80% | 5.59 | 0.63% |
| 2025-05-12 | 7.33 | 7.54 | 7.28 | 7.53 | +3.15% | 6.34 | 0.73% |
| 2025-05-09 | 7.37 | 7.42 | 7.25 | 7.30 | -1.08% | 2.80 | 0.33% |
| 2025-05-08 | 7.34 | 7.45 | 7.31 | 7.38 | +0.55% | 3.82 | 0.44% |
| 2025-05-07 | 7.55 | 7.55 | 7.29 | 7.34 | -1.48% | 5.22 | 0.61% |
| 2025-05-06 | 7.17 | 7.47 | 7.17 | 7.45 | +5.37% | 12.40 | 1.45% |