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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.69 | 8.71 | 8.51 | 8.54 | -1.16% | 4.86 | 0.49% |
| 2026-02-12 | 8.85 | 8.87 | 8.60 | 8.64 | -2.04% | 6.06 | 0.60% |
| 2026-02-11 | 9.02 | 9.04 | 8.77 | 8.82 | -2.43% | 6.84 | 0.66% |
| 2026-02-10 | 9.24 | 9.24 | 8.80 | 9.04 | -1.85% | 7.67 | 0.74% |
| 2026-02-09 | 9.02 | 9.39 | 8.99 | 9.21 | +2.11% | 7.45 | 0.69% |
| 2026-02-06 | 9.07 | 9.13 | 8.93 | 9.02 | -0.66% | 7.45 | 0.71% |
| 2026-02-05 | 9.00 | 9.23 | 8.93 | 9.08 | +0.67% | 10.17 | 0.96% |
| 2026-02-04 | 8.38 | 9.06 | 8.36 | 9.02 | +7.00% | 20.24 | 1.96% |
| 2026-02-03 | 8.23 | 8.45 | 8.10 | 8.43 | +2.93% | 9.43 | 0.98% |
| 2026-02-02 | 8.24 | 8.48 | 8.17 | 8.19 | -1.44% | 8.57 | 0.89% |
| 2026-01-30 | 8.30 | 8.43 | 8.26 | 8.31 | 0.00% | 6.10 | 0.63% |
| 2026-01-29 | 8.32 | 8.38 | 8.20 | 8.31 | -0.72% | 8.44 | 0.88% |
| 2026-01-28 | 8.59 | 8.61 | 8.33 | 8.37 | -2.33% | 8.28 | 0.85% |
| 2026-01-27 | 8.70 | 8.76 | 8.54 | 8.57 | -1.15% | 6.44 | 0.64% |
| 2026-01-26 | 8.75 | 8.99 | 8.65 | 8.67 | -1.14% | 11.25 | 1.11% |
| 2026-01-23 | 8.89 | 8.93 | 8.72 | 8.77 | -1.24% | 6.23 | 0.61% |
| 2026-01-22 | 9.01 | 9.11 | 8.85 | 8.88 | -1.44% | 6.65 | 0.64% |
| 2026-01-21 | 9.12 | 9.14 | 8.95 | 9.01 | -0.99% | 6.25 | 0.59% |
| 2026-01-20 | 8.85 | 9.14 | 8.83 | 9.10 | +3.29% | 8.95 | 0.85% |
| 2026-01-19 | 8.49 | 8.92 | 8.47 | 8.81 | +4.14% | 11.41 | 1.12% |