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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.61 | 8.70 | 8.36 | 8.46 | -0.94% | 10.00 | 1.01% |
| 2026-01-15 | 8.58 | 8.71 | 8.50 | 8.54 | -0.12% | 6.37 | 0.64% |
| 2026-01-14 | 8.75 | 8.84 | 8.54 | 8.55 | -2.95% | 12.51 | 1.24% |
| 2026-01-13 | 8.95 | 9.08 | 8.78 | 8.81 | -2.22% | 6.83 | 0.66% |
| 2026-01-12 | 8.99 | 9.36 | 8.95 | 9.01 | +0.33% | 9.29 | 0.88% |
| 2026-01-09 | 9.13 | 9.13 | 8.85 | 8.98 | -1.64% | 7.12 | 0.68% |
| 2026-01-08 | 9.14 | 9.18 | 8.98 | 9.13 | -0.22% | 4.98 | 0.47% |
| 2026-01-07 | 9.22 | 9.36 | 9.09 | 9.15 | -0.54% | 5.34 | 0.50% |
| 2026-01-06 | 9.17 | 9.32 | 8.88 | 9.20 | 0.00% | 10.37 | 0.97% |
| 2026-01-05 | 9.22 | 9.28 | 8.96 | 9.20 | -1.81% | 11.13 | 1.05% |
| 2025-12-31 | 9.06 | 9.45 | 8.99 | 9.37 | +3.31% | 9.21 | 0.85% |
| 2025-12-30 | 9.10 | 9.19 | 8.94 | 9.07 | -0.33% | 6.47 | 0.61% |
| 2025-12-29 | 8.73 | 9.35 | 8.70 | 9.10 | +4.36% | 12.10 | 1.14% |
| 2025-12-26 | 8.70 | 8.76 | 8.54 | 8.72 | 0.00% | 5.59 | 0.55% |
| 2025-12-25 | 8.70 | 8.88 | 8.63 | 8.72 | +0.46% | 4.91 | 0.48% |
| 2025-12-24 | 8.74 | 8.75 | 8.62 | 8.68 | -0.91% | 5.58 | 0.55% |
| 2025-12-23 | 8.86 | 8.91 | 8.70 | 8.76 | -1.24% | 4.05 | 0.40% |
| 2025-12-22 | 8.94 | 8.99 | 8.77 | 8.87 | -1.11% | 4.67 | 0.45% |
| 2025-12-19 | 8.93 | 9.03 | 8.80 | 8.97 | +0.34% | 5.84 | 0.56% |
| 2025-12-18 | 8.72 | 8.98 | 8.68 | 8.94 | +2.17% | 6.85 | 0.66% |