中国国航（601111）历史行情
以下为中国国航近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 5.600 | 5.650 | 5.700 | 5.590 | 0.060 | 1.073% | 47.57万 | 0.00亿 | 0.000% |
| 2026-10-15 | 5.620 | 5.590 | 5.630 | 5.550 | -0.080 | -1.411% | 64.33万 | 0.00亿 | 0.000% |
| 2026-10-14 | 5.690 | 5.670 | 5.720 | 5.670 | -0.040 | -0.701% | 46.98万 | 0.00亿 | 0.000% |
| 2026-10-13 | 5.710 | 5.710 | 5.750 | 5.690 | -0.040 | -0.696% | 54.09万 | 0.00亿 | 0.000% |
| 2026-10-12 | 5.810 | 5.750 | 5.850 | 5.730 | -0.030 | -0.519% | 52.49万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.740 | 5.780 | 5.800 | 5.730 | 0.040 | 0.697% | 42.77万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.810 | 5.740 | 5.830 | 5.720 | -0.170 | -2.876% | 85.51万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.800 | 5.910 | 5.940 | 5.770 | 0.130 | 2.249% | 7,044.88万 | 4.13亿 | 0.605% |
| 2026-10-06 | 5.800 | 5.910 | 5.940 | 5.770 | 0.130 | 2.249% | 7,044.88万 | 4.13亿 | 0.605% |
| 2026-10-05 | 5.800 | 5.910 | 5.940 | 5.770 | 0.130 | 2.249% | 7,044.88万 | 4.13亿 | 0.605% |
| 2026-10-02 | 5.800 | 5.910 | 5.940 | 5.770 | 0.130 | 2.249% | 7,044.88万 | 4.13亿 | 0.605% |
| 2026-10-01 | 5.800 | 5.910 | 5.940 | 5.770 | 0.130 | 2.249% | 7,044.88万 | 4.13亿 | 0.605% |
| 2026-09-30 | 5.800 | 5.910 | 5.940 | 5.770 | 0.130 | 2.249% | 70.45万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.750 | 5.780 | 5.790 | 5.730 | 0.020 | 0.347% | 38.47万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.820 | 5.760 | 5.820 | 5.700 | -0.050 | -0.861% | 82.18万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.930 | 5.810 | 5.930 | 5.810 | -0.150 | -2.517% | 5,900.91万 | 3.45亿 | 0.507% |
| 2026-09-24 | 5.930 | 5.810 | 5.930 | 5.810 | -0.150 | -2.517% | 59.01万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.930 | 5.960 | 6.010 | 5.930 | 0.030 | 0.506% | 63.79万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.920 | 5.930 | 5.950 | 5.850 | 0.040 | 0.679% | 76.91万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.860 | 5.890 | 5.930 | 5.850 | 0.060 | 1.029% | 71.86万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.790 | 5.830 | 5.900 | 5.780 | 0.060 | 1.040% | 72.44万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.730 | 5.770 | 5.780 | 5.720 | 0.030 | 0.523% | 41.25万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.770 | 5.740 | 5.780 | 5.680 | -0.050 | -0.864% | 48.01万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.770 | 5.790 | 5.820 | 5.740 | 0.020 | 0.347% | 33.35万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.750 | 5.770 | 5.860 | 5.740 | -0.040 | -0.688% | 50.53万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.790 | 5.810 | 5.840 | 5.690 | -0.040 | -0.684% | 90.04万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.860 | 5.850 | 5.880 | 5.830 | -0.050 | -0.847% | 37.41万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.840 | 5.900 | 5.910 | 5.810 | 0.040 | 0.683% | 54.35万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.850 | 5.860 | 5.900 | 5.840 | 0.000 | 0.000% | 36.04万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.830 | 5.860 | 5.880 | 5.800 | 0.000 | 0.000% | 45.52万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.750 | 5.860 | 5.900 | 5.740 | 0.100 | 1.736% | 86.17万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.740 | 5.760 | 5.810 | 5.740 | 0.030 | 0.524% | 49.25万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.780 | 5.730 | 5.780 | 5.720 | -0.100 | -1.715% | 66.79万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.830 | 5.830 | 5.860 | 5.800 | 0.000 | 0.000% | 61.95万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.900 | 5.830 | 5.910 | 5.830 | -0.110 | -1.852% | 60.32万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.860 | 5.940 | 5.950 | 5.840 | 0.060 | 1.020% | 58.38万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.930 | 5.880 | 5.930 | 5.860 | -0.080 | -1.342% | 59.75万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.980 | 5.960 | 5.990 | 5.940 | 0.040 | 0.676% | 59.20万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.870 | 5.920 | 5.930 | 5.860 | 0.040 | 0.680% | 42.26万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.810 | 5.880 | 5.900 | 5.800 | 0.080 | 1.379% | 66.35万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.830 | 5.800 | 5.840 | 5.790 | -0.050 | -0.855% | 32.73万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.810 | 5.850 | 5.870 | 5.810 | 0.040 | 0.688% | 43.12万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.840 | 5.810 | 5.860 | 5.800 | -0.050 | -0.853% | 53.24万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.870 | 5.860 | 5.880 | 5.840 | -0.040 | -0.678% | 46.12万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.900 | 5.900 | 5.920 | 5.870 | -0.010 | -0.169% | 53.37万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.940 | 5.910 | 5.960 | 5.900 | -0.030 | -0.505% | 48.49万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.980 | 5.940 | 6.010 | 5.930 | -0.050 | -0.835% | 41.32万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.950 | 5.990 | 6.000 | 5.920 | 0.040 | 0.672% | 52.73万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.040 | 5.950 | 6.060 | 5.940 | -0.140 | -2.299% | 102.19万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.050 | 6.090 | 6.090 | 6.020 | 0.020 | 0.329% | 53.20万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.100 | 6.070 | 6.120 | 6.030 | -0.060 | -0.979% | 62.64万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.150 | 6.130 | 6.240 | 6.090 | -0.060 | -0.969% | 62.92万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.170 | 6.190 | 6.240 | 6.110 | 0.080 | 1.309% | 99.25万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.250 | 6.110 | 6.260 | 6.080 | -0.120 | -1.926% | 88.83万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.280 | 6.230 | 6.310 | 6.200 | -0.020 | -0.320% | 58.92万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.170 | 6.250 | 6.260 | 6.140 | 0.080 | 1.297% | 67.58万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.080 | 6.170 | 6.220 | 6.070 | 0.050 | 0.817% | 90.46万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.050 | 6.120 | 6.160 | 6.040 | 0.030 | 0.493% | 86.77万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.100 | 6.090 | 6.180 | 6.060 | -0.010 | -0.164% | 77.59万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.030 | 6.100 | 6.160 | 6.020 | 0.140 | 2.349% | 75.11万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.000 | 5.960 | 6.050 | 5.950 | -0.110 | -1.812% | 67.91万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.980 | 6.070 | 6.110 | 5.940 | 0.090 | 1.505% | 91.30万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.860 | 5.980 | 6.000 | 5.860 | 0.070 | 1.184% | 95.25万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.880 | 5.910 | 6.000 | 5.860 | 0.040 | 0.681% | 88.78万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.800 | 5.870 | 5.920 | 5.790 | 0.030 | 0.514% | 74.16万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.860 | 5.840 | 5.940 | 5.800 | -0.060 | -1.017% | 62.03万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.920 | 5.900 | 5.990 | 5.860 | -0.070 | -1.173% | 75.33万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.840 | 5.970 | 5.990 | 5.810 | 0.050 | 0.845% | 64.58万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.790 | 5.920 | 5.920 | 5.730 | 0.060 | 1.024% | 64.83万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.880 | 5.860 | 5.910 | 5.840 | -0.140 | -2.333% | 65.87万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.930 | 6.000 | 6.030 | 5.870 | 0.070 | 1.180% | 68.06万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.950 | 5.930 | 5.960 | 5.820 | -0.090 | -1.495% | 118.08万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.020 | 6.020 | 6.080 | 5.980 | -0.070 | -1.149% | 75.63万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.180 | 6.090 | 6.180 | 6.060 | -0.100 | -1.616% | 81.33万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.130 | 6.190 | 6.240 | 6.080 | 0.090 | 1.475% | 84.51万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.130 | 6.100 | 6.220 | 6.080 | -0.050 | -0.813% | 77.36万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.340 | 6.150 | 6.370 | 6.120 | -0.090 | -1.442% | 99.86万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.010 | 6.240 | 6.280 | 6.000 | 0.190 | 3.140% | 126.95万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.210 | 6.050 | 6.220 | 5.980 | -0.160 | -2.576% | 148.18万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.310 | 6.210 | 6.330 | 6.170 | -0.160 | -2.512% | 96.88万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.440 | 6.370 | 6.500 | 6.360 | -0.170 | -2.599% | 106.48万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.270 | 6.540 | 6.580 | 6.240 | 0.390 | 6.341% | 225.64万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.070 | 6.150 | 6.280 | 6.010 | 0.090 | 1.485% | 100.25万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.200 | 6.060 | 6.250 | 6.030 | -0.140 | -2.258% | 83.12万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.080 | 6.200 | 6.200 | 5.980 | -0.040 | -0.641% | 115.85万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.430 | 6.240 | 6.450 | 6.200 | -0.230 | -3.555% | 97.12万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.500 | 6.470 | 6.540 | 6.390 | 0.080 | 1.252% | 90.42万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.510 | 6.390 | 6.520 | 6.370 | -0.130 | -1.994% | 100.90万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.590 | 6.520 | 6.740 | 6.480 | 0.250 | 3.987% | 179.90万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.120 | 6.270 | 6.340 | 6.110 | 0.310 | 5.201% | 161.48万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.000 | 5.960 | 6.060 | 5.880 | -0.200 | -3.247% | 110.88万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.160 | 6.160 | 6.200 | 6.040 | -0.050 | -0.805% | 95.12万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.190 | 6.210 | 6.240 | 6.140 | 0.050 | 0.812% | 74.87万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.340 | 6.160 | 6.350 | 6.140 | -0.310 | -4.791% | 120.00万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.560 | 6.470 | 6.580 | 6.420 | -0.030 | -0.462% | 78.30万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.480 | 6.500 | 6.550 | 6.460 | -0.010 | -0.154% | 58.14万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.610 | 6.510 | 6.610 | 6.500 | -0.160 | -2.399% | 117.88万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.710 | 6.670 | 6.750 | 6.640 | -0.110 | -1.622% | 116.30万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.770 | 6.780 | 6.900 | 6.650 | -0.030 | -0.441% | 121.38万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.840 | 6.810 | 7.030 | 6.810 | 0.040 | 0.591% | 148.46万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.900 | 6.770 | 6.980 | 6.700 | -0.090 | -1.312% | 118.68万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.900 | 6.860 | 6.950 | 6.830 | -0.100 | -1.437% | 86.48万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.880 | 6.960 | 7.040 | 6.850 | 0.020 | 0.288% | 138.11万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.880 | 6.940 | 7.010 | 6.790 | 0.260 | 3.892% | 176.80万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.780 | 6.680 | 6.780 | 6.650 | -0.090 | -1.329% | 88.82万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.850 | 6.770 | 6.960 | 6.740 | 0.070 | 1.045% | 139.99万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.700 | 6.700 | 6.720 | 6.630 | -0.080 | -1.180% | 64.19万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.630 | 6.780 | 6.780 | 6.620 | 0.190 | 2.883% | 69.18万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.670 | 6.590 | 6.680 | 6.540 | -0.150 | -2.226% | 102.50万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.980 | 6.740 | 6.980 | 6.710 | -0.280 | -3.989% | 150.09万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.110 | 7.020 | 7.130 | 6.980 | -0.120 | -1.681% | 71.30万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.040 | 7.140 | 7.140 | 6.970 | 0.080 | 1.133% | 81.09万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.120 | 7.060 | 7.170 | 7.020 | -0.080 | -1.120% | 81.75万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.200 | 7.140 | 7.210 | 7.050 | -0.150 | -2.058% | 109.95万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.940 | 7.290 | 7.380 | 6.920 | 0.270 | 3.846% | 200.20万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.980 | 7.020 | 7.110 | 6.960 | 0.180 | 2.632% | 122.11万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.850 | 6.840 | 6.890 | 6.740 | 0.110 | 1.634% | 106.09万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.750 | 6.730 | 6.820 | 6.690 | 0.010 | 0.149% | 82.92万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.640 | 6.720 | 6.720 | 6.620 | 0.060 | 0.901% | 49.11万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.660 | 6.660 | 6.700 | 6.620 | -0.040 | -0.597% | 52.59万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.780 | 6.700 | 6.780 | 6.660 | -0.070 | -1.034% | 62.13万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.770 | 6.770 | 6.830 | 6.740 | -0.080 | -1.168% | 67.48万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.980 | 6.850 | 6.990 | 6.810 | -0.170 | -2.422% | 92.99万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.100 | 7.020 | 7.130 | 7.000 | -0.130 | -1.818% | 71.37万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.020 | 7.150 | 7.180 | 7.010 | 0.070 | 0.989% | 104.36万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.930 | 7.080 | 7.080 | 6.920 | 0.000 | 0.000% | 129.98万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.970 | 6.920 | 6.990 | 6.860 | 0.000 | 0.000% | 62.89万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.000 | 6.990 | 7.060 | 6.970 | 0.010 | 0.140% | 71.85万 | 5.03亿 | 0.620% |
| 2026-04-15 | 7.100 | 6.980 | 7.170 | 6.950 | 0.000 | 0.000% | 113.19万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.950 | 6.910 | 6.990 | 6.800 | 0.030 | 0.436% | 76.42万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.830 | 6.880 | 6.890 | 6.800 | 0.000 | 0.000% | 57.63万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.050 | 6.960 | 7.080 | 6.940 | 0.000 | 0.000% | 76.15万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.000 | 7.000 | 7.140 | 6.960 | 0.000 | 0.000% | 85.89万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.100 | 7.190 | 7.220 | 7.090 | 0.000 | 0.000% | 181.21万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.740 | 6.700 | 6.770 | 6.660 | 0.000 | 0.000% | 46.10万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.840 | 6.780 | 6.920 | 6.750 | 0.000 | 0.000% | 49.72万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.970 | 6.880 | 6.970 | 6.820 | 0.000 | 0.000% | 80.20万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.940 | 7.040 | 7.070 | 6.880 | 0.000 | 0.000% | 147.99万 | 0.00亿 | 0.000% |