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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.47 | 8.62 | 8.41 | 8.52 | +0.24% | 6.40 | 0.65% |
| 2025-10-21 | 8.68 | 8.69 | 8.37 | 8.50 | -2.19% | 9.93 | 1.01% |
| 2025-10-20 | 8.46 | 8.78 | 8.46 | 8.69 | +2.72% | 11.81 | 1.17% |
| 2025-10-17 | 8.33 | 8.52 | 8.26 | 8.46 | +1.32% | 10.44 | 1.06% |
| 2025-10-16 | 8.27 | 8.39 | 8.21 | 8.35 | +0.97% | 8.54 | 0.88% |
| 2025-10-15 | 7.75 | 8.30 | 7.69 | 8.27 | +6.99% | 12.69 | 1.35% |
| 2025-10-14 | 7.72 | 7.82 | 7.68 | 7.73 | 0.00% | 3.81 | 0.42% |
| 2025-10-13 | 7.69 | 7.76 | 7.66 | 7.73 | -1.65% | 4.70 | 0.52% |
| 2025-10-10 | 7.86 | 7.97 | 7.83 | 7.86 | -1.26% | 4.69 | 0.51% |
| 2025-10-09 | 7.76 | 7.99 | 7.59 | 7.96 | +0.63% | 10.14 | 1.12% |
| 2025-09-30 | 7.75 | 7.93 | 7.69 | 7.91 | +1.93% | 5.44 | 0.60% |
| 2025-09-29 | 7.79 | 7.81 | 7.71 | 7.76 | -0.26% | 4.41 | 0.49% |
| 2025-09-26 | 7.73 | 7.84 | 7.64 | 7.78 | +0.26% | 3.40 | 0.38% |
| 2025-09-25 | 7.68 | 7.79 | 7.63 | 7.76 | +0.65% | 4.24 | 0.47% |
| 2025-09-24 | 7.77 | 7.79 | 7.64 | 7.71 | -1.28% | 4.86 | 0.54% |
| 2025-09-23 | 7.87 | 7.87 | 7.66 | 7.81 | -0.89% | 4.00 | 0.44% |
| 2025-09-22 | 7.85 | 7.91 | 7.77 | 7.88 | +0.51% | 4.27 | 0.47% |
| 2025-09-19 | 7.80 | 7.85 | 7.74 | 7.84 | +0.38% | 3.49 | 0.38% |
| 2025-09-18 | 8.09 | 8.09 | 7.74 | 7.81 | -3.46% | 6.78 | 0.74% |
| 2025-09-17 | 7.92 | 8.11 | 7.89 | 8.09 | +2.15% | 6.45 | 0.69% |