中国国航
sh601111 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
5.67
涨跌幅
-0.70%
成交量
46,975,700 股
成交额
267,089,184 元
换手率
0.40%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 5.69 | 5.67 | 5.72 | 5.67 | -0.70% | 46,975,700 | 267,089,184 | 0.40 |
| 2026-10-13 | 5.71 | 5.71 | 5.75 | 5.69 | -0.70% | 54,089,500 | 308,943,904 | 0.46 |
| 2026-10-12 | 5.81 | 5.75 | 5.85 | 5.73 | -0.52% | 52,485,500 | 303,457,792 | 0.45 |
| 2026-10-09 | 5.74 | 5.78 | 5.80 | 5.73 | +0.70% | 42,767,100 | 246,476,880 | 0.37 |
| 2026-10-08 | 5.81 | 5.74 | 5.83 | 5.72 | -2.88% | 85,510,900 | 493,891,488 | 0.73 |
| 2026-09-30 | 5.80 | 5.91 | 5.94 | 5.77 | +2.25% | 70,448,800 | 412,530,048 | 0.61 |
| 2026-09-29 | 5.75 | 5.78 | 5.79 | 5.73 | +0.35% | 38,465,200 | 221,953,488 | 0.33 |
| 2026-09-28 | 5.82 | 5.76 | 5.82 | 5.70 | -0.86% | 82,179,600 | 471,429,376 | 0.71 |
| 2026-09-24 | 5.93 | 5.81 | 5.93 | 5.81 | -2.52% | 59,009,100 | 345,459,328 | 0.51 |
| 2026-09-23 | 5.93 | 5.96 | 6.01 | 5.93 | +0.51% | 63,786,800 | 381,044,928 | 0.55 |
| 2026-09-22 | 5.92 | 5.93 | 5.95 | 5.85 | +0.68% | 76,910,500 | 455,145,248 | 0.66 |
| 2026-09-21 | 5.86 | 5.89 | 5.93 | 5.85 | +1.03% | 71,859,400 | 423,635,712 | 0.62 |
| 2026-09-18 | 5.79 | 5.83 | 5.90 | 5.78 | +1.04% | 72,443,700 | 423,653,408 | 0.62 |
| 2026-09-17 | 5.73 | 5.77 | 5.78 | 5.72 | +0.52% | 41,251,300 | 237,412,192 | 0.35 |
| 2026-09-16 | 5.77 | 5.74 | 5.78 | 5.68 | -0.86% | 48,007,600 | 274,511,136 | 0.41 |
| 2026-09-15 | 5.77 | 5.79 | 5.82 | 5.74 | +0.35% | 33,348,300 | 192,894,768 | 0.29 |
| 2026-09-14 | 5.75 | 5.77 | 5.86 | 5.74 | -0.69% | 50,529,700 | 293,215,008 | 0.43 |
| 2026-09-11 | 5.79 | 5.81 | 5.84 | 5.69 | -0.68% | 90,036,900 | 516,933,600 | 0.77 |
| 2026-09-10 | 5.86 | 5.85 | 5.88 | 5.83 | -0.85% | 37,411,900 | 218,889,104 | 0.32 |
| 2026-09-09 | 5.84 | 5.90 | 5.91 | 5.81 | +0.68% | 54,349,100 | 319,025,184 | 0.47 |
| 2026-09-08 | 5.85 | 5.86 | 5.90 | 5.84 | +0.00% | 36,036,400 | 211,293,600 | 0.31 |
| 2026-09-07 | 5.83 | 5.86 | 5.88 | 5.80 | +0.00% | 45,518,000 | 266,067,056 | 0.39 |
| 2026-09-04 | 5.75 | 5.86 | 5.90 | 5.74 | +1.74% | 86,173,700 | 502,663,232 | 0.74 |
| 2026-09-03 | 5.74 | 5.76 | 5.81 | 5.74 | +0.52% | 49,253,500 | 284,358,240 | 0.42 |
| 2026-09-02 | 5.78 | 5.73 | 5.78 | 5.72 | -1.72% | 66,793,600 | 383,373,952 | 0.57 |
| 2026-09-01 | 5.83 | 5.83 | 5.86 | 5.80 | +0.00% | 61,946,200 | 361,040,800 | 0.53 |
| 2026-08-31 | 5.90 | 5.83 | 5.91 | 5.83 | -1.85% | 60,316,800 | 353,147,072 | 0.52 |
| 2026-08-28 | 5.86 | 5.94 | 5.95 | 5.84 | +1.02% | 58,382,600 | 344,715,072 | 0.50 |
| 2026-08-27 | 5.93 | 5.88 | 5.93 | 5.86 | -1.34% | 59,745,700 | 351,632,768 | 0.51 |
| 2026-08-26 | 5.98 | 5.96 | 5.99 | 5.94 | +0.68% | 59,203,000 | 353,166,688 | 0.51 |
需要全历史数据与程序化访问？
查看 中国国航 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh601111 获取全部历史日线。