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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.53 | 8.82 | 8.53 | 8.75 | +3.31% | 6.93 | 0.68% |
| 2025-12-16 | 8.36 | 8.52 | 8.31 | 8.47 | +1.19% | 4.63 | 0.47% |
| 2025-12-15 | 8.35 | 8.45 | 8.25 | 8.37 | 0.00% | 2.70 | 0.28% |
| 2025-12-12 | 8.11 | 8.55 | 8.11 | 8.37 | +2.95% | 6.04 | 0.62% |
| 2025-12-11 | 8.23 | 8.34 | 8.11 | 8.13 | -1.33% | 2.79 | 0.29% |
| 2025-12-10 | 8.18 | 8.30 | 8.14 | 8.24 | +0.73% | 2.53 | 0.26% |
| 2025-12-09 | 8.35 | 8.39 | 8.14 | 8.18 | -2.15% | 3.07 | 0.32% |
| 2025-12-08 | 8.29 | 8.39 | 8.07 | 8.36 | +0.84% | 4.62 | 0.48% |
| 2025-12-05 | 8.34 | 8.37 | 8.21 | 8.29 | -1.07% | 3.72 | 0.39% |
| 2025-12-04 | 8.39 | 8.45 | 8.30 | 8.38 | -0.24% | 2.51 | 0.26% |
| 2025-12-03 | 8.32 | 8.50 | 8.25 | 8.40 | +0.60% | 3.83 | 0.39% |
| 2025-12-02 | 8.38 | 8.48 | 8.31 | 8.35 | -1.30% | 4.07 | 0.42% |
| 2025-12-01 | 8.01 | 8.50 | 8.00 | 8.46 | +5.35% | 9.04 | 0.94% |
| 2025-11-28 | 8.06 | 8.11 | 7.96 | 8.03 | -0.37% | 4.46 | 0.48% |
| 2025-11-27 | 8.10 | 8.14 | 7.96 | 8.06 | -0.25% | 5.36 | 0.57% |
| 2025-11-26 | 8.10 | 8.28 | 8.01 | 8.08 | +0.25% | 7.16 | 0.76% |
| 2025-11-25 | 8.37 | 8.38 | 8.01 | 8.06 | -3.01% | 7.70 | 0.82% |
| 2025-11-24 | 8.45 | 8.54 | 8.29 | 8.31 | -1.66% | 5.01 | 0.51% |
| 2025-11-21 | 8.60 | 8.67 | 8.43 | 8.45 | -2.09% | 5.18 | 0.52% |
| 2025-11-20 | 8.78 | 8.89 | 8.60 | 8.63 | -1.60% | 4.59 | 0.45% |