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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.80 | 7.98 | 7.78 | 7.92 | +1.67% | 5.64 | 0.61% |
| 2025-09-15 | 7.77 | 7.88 | 7.75 | 7.79 | -0.26% | 4.63 | 0.51% |
| 2025-09-12 | 7.74 | 7.82 | 7.71 | 7.81 | +1.17% | 6.07 | 0.67% |
| 2025-09-11 | 7.70 | 7.74 | 7.61 | 7.72 | -0.13% | 4.72 | 0.53% |
| 2025-09-10 | 7.69 | 7.79 | 7.62 | 7.73 | +0.13% | 5.38 | 0.60% |
| 2025-09-09 | 7.70 | 7.75 | 7.66 | 7.72 | -0.13% | 5.55 | 0.62% |
| 2025-09-08 | 7.39 | 7.77 | 7.38 | 7.73 | +4.32% | 13.19 | 1.48% |
| 2025-09-05 | 7.38 | 7.42 | 7.31 | 7.41 | +0.54% | 5.18 | 0.61% |
| 2025-09-04 | 7.37 | 7.40 | 7.31 | 7.37 | -0.27% | 4.26 | 0.50% |
| 2025-09-03 | 7.47 | 7.50 | 7.35 | 7.39 | -0.81% | 3.93 | 0.46% |
| 2025-09-02 | 7.48 | 7.53 | 7.41 | 7.45 | -0.40% | 4.54 | 0.52% |
| 2025-09-01 | 7.56 | 7.57 | 7.45 | 7.48 | -0.93% | 4.63 | 0.53% |
| 2025-08-29 | 7.58 | 7.70 | 7.55 | 7.55 | 0.00% | 7.46 | 0.84% |
| 2025-08-28 | 7.51 | 7.57 | 7.40 | 7.55 | +0.40% | 5.38 | 0.62% |
| 2025-08-27 | 7.57 | 7.69 | 7.51 | 7.52 | -0.92% | 7.24 | 0.82% |
| 2025-08-26 | 7.53 | 7.63 | 7.49 | 7.59 | +0.66% | 7.63 | 0.87% |
| 2025-08-25 | 7.40 | 7.54 | 7.39 | 7.54 | +1.89% | 9.09 | 1.04% |
| 2025-08-22 | 7.50 | 7.52 | 7.32 | 7.40 | -1.60% | 9.72 | 1.13% |
| 2025-08-21 | 7.53 | 7.60 | 7.48 | 7.52 | -0.13% | 5.31 | 0.60% |
| 2025-08-20 | 7.49 | 7.54 | 7.45 | 7.53 | +0.53% | 5.18 | 0.59% |