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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.61 | 6.65 | 6.38 | 6.44 | -4.73% | 9.66 | 1.27% |
| 2026-03-20 | 6.86 | 6.92 | 6.76 | 6.76 | -1.02% | 5.92 | 0.74% |
| 2026-03-19 | 7.01 | 7.01 | 6.80 | 6.83 | -4.07% | 10.72 | 1.34% |
| 2026-03-18 | 7.25 | 7.29 | 7.03 | 7.12 | -0.97% | 8.48 | 1.02% |
| 2026-03-17 | 7.26 | 7.38 | 7.18 | 7.19 | -0.55% | 7.87 | 0.93% |
| 2026-03-16 | 7.36 | 7.41 | 7.17 | 7.23 | -2.17% | 8.79 | 1.04% |
| 2026-03-13 | 7.27 | 7.45 | 7.26 | 7.39 | -0.14% | 7.04 | 0.82% |
| 2026-03-12 | 7.29 | 7.42 | 7.27 | 7.40 | +0.54% | 7.62 | 0.89% |
| 2026-03-11 | 7.45 | 7.46 | 7.29 | 7.36 | -0.41% | 6.13 | 0.72% |
| 2026-03-10 | 7.55 | 7.63 | 7.35 | 7.39 | +1.09% | 13.33 | 1.53% |
| 2026-03-09 | 7.46 | 7.46 | 7.03 | 7.31 | -4.94% | 19.95 | 2.39% |
| 2026-03-06 | 7.61 | 7.74 | 7.48 | 7.69 | +0.65% | 9.22 | 1.04% |
| 2026-03-05 | 7.86 | 7.89 | 7.56 | 7.64 | -1.93% | 8.60 | 0.96% |
| 2026-03-04 | 7.86 | 8.06 | 7.76 | 7.79 | -1.64% | 10.22 | 1.12% |
| 2026-03-03 | 8.02 | 8.09 | 7.81 | 7.92 | -2.22% | 10.75 | 1.16% |
| 2026-03-02 | 8.11 | 8.21 | 8.01 | 8.10 | -3.69% | 12.23 | 1.29% |
| 2026-02-27 | 8.59 | 8.71 | 8.30 | 8.41 | -1.87% | 9.02 | 0.92% |
| 2026-02-26 | 8.50 | 8.70 | 8.49 | 8.57 | +1.18% | 6.53 | 0.65% |
| 2026-02-25 | 8.47 | 8.68 | 8.40 | 8.47 | 0.00% | 9.63 | 0.97% |
| 2026-02-24 | 8.56 | 8.60 | 8.42 | 8.47 | -0.82% | 7.68 | 0.78% |