中国国航 sh.601111
6.94
+3.89%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.78 | 8.89 | 8.60 | 8.63 | -1.60% | 4.59 | 0.45% |
| 2025-11-19 | 8.69 | 9.00 | 8.66 | 8.77 | +0.69% | 6.01 | 0.59% |
| 2025-11-18 | 8.72 | 8.82 | 8.51 | 8.71 | +0.11% | 4.72 | 0.47% |
| 2025-11-17 | 8.58 | 8.75 | 8.48 | 8.70 | -0.68% | 4.30 | 0.43% |
| 2025-11-14 | 8.79 | 8.88 | 8.69 | 8.76 | -1.02% | 3.50 | 0.34% |
| 2025-11-13 | 8.76 | 8.91 | 8.75 | 8.85 | +1.26% | 4.96 | 0.48% |
| 2025-11-12 | 8.68 | 8.86 | 8.66 | 8.74 | +0.11% | 5.24 | 0.51% |
| 2025-11-11 | 8.78 | 8.79 | 8.64 | 8.73 | -0.68% | 4.55 | 0.45% |
| 2025-11-10 | 8.30 | 8.95 | 8.30 | 8.79 | +5.90% | 10.09 | 1.00% |
| 2025-11-07 | 8.30 | 8.42 | 8.25 | 8.30 | -0.12% | 3.24 | 0.33% |
| 2025-11-06 | 8.26 | 8.42 | 8.23 | 8.31 | +0.61% | 3.82 | 0.39% |
| 2025-11-05 | 8.05 | 8.29 | 8.02 | 8.26 | +1.98% | 4.51 | 0.47% |
| 2025-11-04 | 8.12 | 8.34 | 8.06 | 8.10 | -0.25% | 5.67 | 0.60% |
| 2025-11-03 | 7.79 | 8.12 | 7.77 | 8.12 | +3.31% | 9.01 | 0.97% |
| 2025-10-31 | 8.20 | 8.20 | 7.83 | 7.86 | -8.07% | 19.90 | 2.16% |
| 2025-10-30 | 8.59 | 8.70 | 8.52 | 8.55 | -0.35% | 4.23 | 0.42% |
| 2025-10-29 | 8.48 | 8.62 | 8.43 | 8.58 | +0.94% | 3.04 | 0.31% |
| 2025-10-28 | 8.47 | 8.68 | 8.44 | 8.50 | +0.47% | 5.22 | 0.52% |
| 2025-10-27 | 8.38 | 8.52 | 8.30 | 8.46 | +1.08% | 4.49 | 0.46% |
| 2025-10-24 | 8.54 | 8.57 | 8.28 | 8.37 | -2.45% | 5.56 | 0.57% |