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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.02 | 7.18 | 7.01 | 7.15 | +0.99% | 7.44 | 0.90% |
| 2026-04-20 | 6.93 | 7.08 | 6.92 | 7.08 | +2.31% | 9.13 | 1.12% |
| 2026-04-17 | 6.97 | 6.99 | 6.86 | 6.92 | -1.00% | 4.36 | 0.54% |
| 2026-04-16 | 7.00 | 7.06 | 6.97 | 6.99 | +0.14% | 5.03 | 0.62% |
| 2026-04-15 | 7.10 | 7.17 | 6.95 | 6.98 | +1.01% | 7.99 | 0.97% |
| 2026-04-14 | 6.95 | 6.99 | 6.80 | 6.91 | +0.44% | 5.24 | 0.66% |
| 2026-04-13 | 6.83 | 6.89 | 6.80 | 6.88 | -1.15% | 3.95 | 0.50% |
| 2026-04-10 | 7.05 | 7.08 | 6.94 | 6.96 | -0.57% | 5.33 | 0.65% |
| 2026-04-09 | 7.00 | 7.14 | 6.96 | 7.00 | -2.64% | 6.03 | 0.74% |
| 2026-04-08 | 7.10 | 7.22 | 7.09 | 7.19 | +7.31% | 12.97 | 1.56% |
| 2026-04-07 | 6.74 | 6.77 | 6.66 | 6.70 | -1.18% | 3.09 | 0.40% |
| 2026-04-03 | 6.84 | 6.92 | 6.75 | 6.78 | -1.45% | 3.38 | 0.43% |
| 2026-04-02 | 6.97 | 6.97 | 6.82 | 6.88 | -2.27% | 5.52 | 0.69% |
| 2026-04-01 | 6.94 | 7.07 | 6.88 | 7.04 | +4.61% | 10.35 | 1.27% |
| 2026-03-31 | 6.85 | 6.97 | 6.70 | 6.73 | -1.75% | 5.65 | 0.71% |
| 2026-03-30 | 6.73 | 6.92 | 6.69 | 6.85 | -0.58% | 5.87 | 0.74% |
| 2026-03-27 | 6.73 | 7.00 | 6.72 | 6.89 | +1.03% | 5.89 | 0.73% |
| 2026-03-26 | 6.87 | 7.01 | 6.77 | 6.82 | -1.45% | 7.48 | 0.93% |
| 2026-03-25 | 6.77 | 6.94 | 6.77 | 6.92 | +4.06% | 7.99 | 1.00% |
| 2026-03-24 | 6.57 | 6.66 | 6.55 | 6.65 | +3.26% | 7.78 | 1.01% |