中国国航(601111)股票行情
中国国航(601111)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-15 | 8.35 | 8.37 | 0.00 | 0.00% | 8.25 | 8.45 | 322485 | 26973.88 | 0.28% |
| 2025-12-12 | 8.11 | 8.37 | 0.24 | 2.95% | 8.11 | 8.55 | 721359 | 60430.17 | 0.62% |
| 2025-12-11 | 8.23 | 8.13 | -0.11 | -1.33% | 8.11 | 8.34 | 340316 | 27938.14 | 0.29% |
| 2025-12-10 | 8.18 | 8.24 | 0.06 | 0.73% | 8.14 | 8.30 | 306774 | 25264.24 | 0.26% |
| 2025-12-09 | 8.35 | 8.18 | -0.18 | -2.15% | 8.14 | 8.39 | 374523 | 30740.94 | 0.32% |
| 2025-12-08 | 8.29 | 8.36 | 0.07 | 0.84% | 8.07 | 8.39 | 560347 | 46247.44 | 0.48% |
| 2025-12-05 | 8.34 | 8.29 | -0.09 | -1.07% | 8.21 | 8.37 | 449848 | 37223.68 | 0.39% |
| 2025-12-04 | 8.39 | 8.38 | -0.02 | -0.24% | 8.30 | 8.45 | 299231 | 25056.17 | 0.26% |
| 2025-12-03 | 8.32 | 8.40 | 0.05 | 0.60% | 8.25 | 8.50 | 457325 | 38327.36 | 0.39% |
| 2025-12-02 | 8.38 | 8.35 | -0.11 | -1.30% | 8.31 | 8.48 | 484958 | 40656.00 | 0.42% |
| 2025-12-01 | 8.01 | 8.46 | 0.43 | 5.35% | 8.00 | 8.50 | 1095560 | 90363.51 | 0.94% |
| 2025-11-28 | 8.06 | 8.03 | -0.03 | -0.37% | 7.96 | 8.11 | 556012 | 44582.13 | 0.48% |
| 2025-11-27 | 8.10 | 8.06 | -0.02 | -0.25% | 7.96 | 8.14 | 666784 | 53645.14 | 0.57% |
| 2025-11-26 | 8.10 | 8.08 | 0.02 | 0.25% | 8.01 | 8.28 | 883102 | 71634.86 | 0.76% |
| 2025-11-25 | 8.37 | 8.06 | -0.25 | -3.01% | 8.01 | 8.38 | 951645 | 76973.15 | 0.82% |
| 2025-11-24 | 8.45 | 8.31 | -0.14 | -1.66% | 8.29 | 8.54 | 598585 | 50115.27 | 0.51% |
| 2025-11-21 | 8.60 | 8.45 | -0.18 | -2.09% | 8.43 | 8.67 | 606688 | 51811.72 | 0.52% |
| 2025-11-20 | 8.78 | 8.63 | -0.14 | -1.60% | 8.60 | 8.89 | 526166 | 45868.24 | 0.45% |
| 2025-11-19 | 8.69 | 8.77 | 0.06 | 0.69% | 8.66 | 9.00 | 682059 | 60079.85 | 0.59% |
| 2025-11-18 | 8.72 | 8.71 | 0.01 | 0.11% | 8.51 | 8.82 | 542250 | 47154.46 | 0.47% |
| 2025-11-17 | 8.58 | 8.70 | -0.06 | -0.68% | 8.48 | 8.75 | 496472 | 42969.39 | 0.43% |
| 2025-11-14 | 8.79 | 8.76 | -0.09 | -1.02% | 8.69 | 8.88 | 398065 | 34952.86 | 0.34% |
| 2025-11-13 | 8.76 | 8.85 | 0.11 | 1.26% | 8.75 | 8.91 | 560484 | 49602.36 | 0.48% |
| 2025-11-12 | 8.68 | 8.74 | 0.01 | 0.11% | 8.66 | 8.86 | 597588 | 52379.92 | 0.51% |
| 2025-11-11 | 8.78 | 8.73 | -0.06 | -0.68% | 8.64 | 8.79 | 522576 | 45450.98 | 0.45% |
| 2025-11-10 | 8.30 | 8.79 | 0.49 | 5.90% | 8.30 | 8.95 | 1160599 | 100949.80 | 1.00% |
| 2025-11-07 | 8.30 | 8.30 | -0.01 | -0.12% | 8.25 | 8.42 | 389480 | 32433.96 | 0.33% |
| 2025-11-06 | 8.26 | 8.31 | 0.05 | 0.61% | 8.23 | 8.42 | 459332 | 38205.47 | 0.39% |
| 2025-11-05 | 8.05 | 8.26 | 0.16 | 1.98% | 8.02 | 8.29 | 549359 | 45061.71 | 0.47% |
| 2025-11-04 | 8.12 | 8.10 | -0.02 | -0.25% | 8.06 | 8.34 | 693598 | 56719.09 | 0.60% |
| 2025-11-03 | 7.79 | 8.12 | 0.26 | 3.31% | 7.77 | 8.12 | 1127482 | 90126.04 | 0.97% |
| 2025-10-31 | 8.20 | 7.86 | -0.69 | -8.07% | 7.83 | 8.20 | 2508434 | 199036.14 | 2.16% |
| 2025-10-30 | 8.59 | 8.55 | -0.03 | -0.35% | 8.52 | 8.70 | 492459 | 42323.45 | 0.42% |
| 2025-10-29 | 8.48 | 8.58 | 0.08 | 0.94% | 8.43 | 8.62 | 355969 | 30372.58 | 0.31% |
| 2025-10-28 | 8.47 | 8.50 | 0.04 | 0.47% | 8.44 | 8.68 | 609867 | 52174.96 | 0.52% |
| 2025-10-27 | 8.38 | 8.46 | 0.09 | 1.08% | 8.30 | 8.52 | 532914 | 44912.43 | 0.46% |
| 2025-10-24 | 8.54 | 8.37 | -0.21 | -2.45% | 8.28 | 8.57 | 665383 | 55648.61 | 0.57% |
| 2025-10-23 | 8.48 | 8.58 | 0.06 | 0.70% | 8.41 | 8.59 | 505602 | 43037.07 | 0.43% |
| 2025-10-22 | 8.47 | 8.52 | 0.02 | 0.24% | 8.41 | 8.62 | 751034 | 63997.11 | 0.65% |
| 2025-10-21 | 8.68 | 8.50 | -0.19 | -2.19% | 8.37 | 8.69 | 1171901 | 99252.69 | 1.01% |
| 2025-10-20 | 8.46 | 8.69 | 0.23 | 2.72% | 8.46 | 8.78 | 1366316 | 118082.61 | 1.17% |
| 2025-10-17 | 8.33 | 8.46 | 0.11 | 1.32% | 8.26 | 8.52 | 1235839 | 104350.12 | 1.06% |
| 2025-10-16 | 8.27 | 8.35 | 0.08 | 0.97% | 8.21 | 8.39 | 1027432 | 85438.98 | 0.88% |
| 2025-10-15 | 7.75 | 8.27 | 0.54 | 6.99% | 7.69 | 8.30 | 1570808 | 126924.88 | 1.35% |
| 2025-10-14 | 7.72 | 7.73 | 0.00 | 0.00% | 7.68 | 7.82 | 492108 | 38146.55 | 0.42% |
| 2025-10-13 | 7.69 | 7.73 | -0.13 | -1.65% | 7.66 | 7.76 | 609189 | 46954.45 | 0.52% |
| 2025-10-10 | 7.86 | 7.86 | -0.10 | -1.26% | 7.83 | 7.97 | 594624 | 46878.09 | 0.51% |
| 2025-10-09 | 7.76 | 7.96 | 0.05 | 0.63% | 7.59 | 7.99 | 1303660 | 101417.00 | 1.12% |
| 2025-09-30 | 7.75 | 7.91 | 0.15 | 1.93% | 7.69 | 7.93 | 696548 | 54386.12 | 0.60% |
| 2025-09-29 | 7.79 | 7.76 | -0.02 | -0.26% | 7.71 | 7.81 | 568949 | 44105.78 | 0.49% |
| 2025-09-26 | 7.73 | 7.78 | 0.02 | 0.26% | 7.64 | 7.84 | 438290 | 33999.81 | 0.38% |
| 2025-09-25 | 7.68 | 7.76 | 0.05 | 0.65% | 7.63 | 7.79 | 548453 | 42413.18 | 0.47% |
| 2025-09-24 | 7.77 | 7.71 | -0.10 | -1.28% | 7.64 | 7.79 | 631364 | 48553.54 | 0.54% |
| 2025-09-23 | 7.87 | 7.81 | -0.07 | -0.89% | 7.66 | 7.87 | 516284 | 39996.13 | 0.44% |
| 2025-09-22 | 7.85 | 7.88 | 0.04 | 0.51% | 7.77 | 7.91 | 543317 | 42688.87 | 0.47% |
| 2025-09-19 | 7.80 | 7.84 | 0.03 | 0.38% | 7.74 | 7.85 | 447822 | 34937.18 | 0.38% |
| 2025-09-18 | 8.09 | 7.81 | -0.28 | -3.46% | 7.74 | 8.09 | 859512 | 67750.65 | 0.74% |
| 2025-09-17 | 7.92 | 8.09 | 0.17 | 2.15% | 7.89 | 8.11 | 802539 | 64500.61 | 0.69% |
| 2025-09-16 | 7.80 | 7.92 | 0.13 | 1.67% | 7.78 | 7.98 | 714578 | 56362.66 | 0.61% |
| 2025-09-15 | 7.77 | 7.79 | -0.02 | -0.26% | 7.75 | 7.88 | 591961 | 46328.61 | 0.51% |
| 2025-09-12 | 7.74 | 7.81 | 0.09 | 1.17% | 7.71 | 7.82 | 780160 | 60728.84 | 0.67% |
| 2025-09-11 | 7.70 | 7.72 | -0.01 | -0.13% | 7.61 | 7.74 | 615658 | 47249.75 | 0.53% |
| 2025-09-10 | 7.69 | 7.73 | 0.01 | 0.13% | 7.62 | 7.79 | 697049 | 53791.94 | 0.60% |
| 2025-09-09 | 7.70 | 7.72 | -0.01 | -0.13% | 7.66 | 7.75 | 720870 | 55500.32 | 0.62% |
| 2025-09-08 | 7.39 | 7.73 | 0.32 | 4.32% | 7.38 | 7.77 | 1727938 | 131902.23 | 1.48% |
| 2025-09-05 | 7.38 | 7.41 | 0.04 | 0.54% | 7.31 | 7.42 | 704252 | 51846.52 | 0.61% |
| 2025-09-04 | 7.37 | 7.37 | -0.02 | -0.27% | 7.31 | 7.40 | 579935 | 42606.32 | 0.50% |
| 2025-09-03 | 7.47 | 7.39 | -0.06 | -0.81% | 7.35 | 7.50 | 530527 | 39263.33 | 0.46% |
| 2025-09-02 | 7.48 | 7.45 | -0.03 | -0.40% | 7.41 | 7.53 | 607982 | 45350.10 | 0.52% |
| 2025-09-01 | 7.56 | 7.48 | -0.07 | -0.93% | 7.45 | 7.57 | 617833 | 46326.15 | 0.53% |
| 2025-08-29 | 7.58 | 7.55 | 0.00 | 0.00% | 7.55 | 7.70 | 977841 | 74622.89 | 0.84% |
| 2025-08-28 | 7.51 | 7.55 | 0.03 | 0.40% | 7.40 | 7.57 | 717990 | 53842.78 | 0.62% |
| 2025-08-27 | 7.57 | 7.52 | -0.07 | -0.92% | 7.51 | 7.69 | 951911 | 72383.57 | 0.82% |
| 2025-08-26 | 7.53 | 7.59 | 0.05 | 0.66% | 7.49 | 7.63 | 1007255 | 76330.70 | 0.87% |
| 2025-08-25 | 7.40 | 7.54 | 0.14 | 1.89% | 7.39 | 7.54 | 1215938 | 90905.05 | 1.04% |
| 2025-08-22 | 7.50 | 7.40 | -0.12 | -1.60% | 7.32 | 7.52 | 1315546 | 97205.16 | 1.13% |
| 2025-08-21 | 7.53 | 7.52 | -0.01 | -0.13% | 7.48 | 7.60 | 703362 | 53094.46 | 0.60% |
| 2025-08-20 | 7.49 | 7.53 | 0.04 | 0.53% | 7.45 | 7.54 | 689721 | 51755.99 | 0.59% |
| 2025-08-19 | 7.44 | 7.49 | 0.04 | 0.54% | 7.40 | 7.53 | 831005 | 62239.68 | 0.71% |
| 2025-08-18 | 7.38 | 7.45 | 0.08 | 1.09% | 7.36 | 7.48 | 1050686 | 78112.19 | 0.90% |
上证大盘股票行情在线 K线走势图
中国国航(601111)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
