中国东航 sh.600115
4.14
-1.66%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.23 | 4.23 | 4.11 | 4.14 | -1.66% | 7.78 | 1.10% |
| 2026-05-21 | 4.22 | 4.37 | 4.17 | 4.21 | +2.18% | 12.77 | 1.76% |
| 2026-05-20 | 4.11 | 4.12 | 4.04 | 4.12 | -0.72% | 5.73 | 0.82% |
| 2026-05-19 | 4.07 | 4.16 | 4.06 | 4.15 | +2.22% | 7.12 | 1.02% |
| 2026-05-18 | 4.06 | 4.07 | 3.99 | 4.06 | -1.69% | 8.77 | 1.28% |
| 2026-05-15 | 4.33 | 4.34 | 4.10 | 4.13 | -4.84% | 12.93 | 1.82% |
| 2026-05-14 | 4.49 | 4.51 | 4.34 | 4.34 | -3.77% | 7.41 | 0.99% |
| 2026-05-13 | 4.42 | 4.51 | 4.37 | 4.51 | +1.58% | 8.30 | 1.10% |
| 2026-05-12 | 4.51 | 4.57 | 4.41 | 4.44 | -1.77% | 9.13 | 1.20% |
| 2026-05-11 | 4.52 | 4.56 | 4.48 | 4.52 | -1.95% | 8.69 | 1.13% |
| 2026-05-08 | 4.47 | 4.69 | 4.45 | 4.61 | +1.77% | 14.89 | 1.90% |
| 2026-05-07 | 4.60 | 4.70 | 4.46 | 4.53 | +2.49% | 13.92 | 1.80% |
| 2026-05-06 | 4.37 | 4.48 | 4.32 | 4.42 | +2.31% | 11.48 | 1.53% |
| 2026-04-30 | 4.35 | 4.40 | 4.26 | 4.32 | -0.92% | 11.04 | 1.50% |
| 2026-04-29 | 4.30 | 4.37 | 4.27 | 4.36 | +0.93% | 5.11 | 0.69% |
| 2026-04-28 | 4.33 | 4.35 | 4.28 | 4.32 | -0.92% | 5.68 | 0.77% |
| 2026-04-27 | 4.38 | 4.40 | 4.29 | 4.36 | -1.36% | 6.15 | 0.83% |
| 2026-04-24 | 4.41 | 4.47 | 4.39 | 4.42 | -0.90% | 5.47 | 0.73% |
| 2026-04-23 | 4.55 | 4.56 | 4.41 | 4.46 | -2.83% | 8.00 | 1.05% |
| 2026-04-22 | 4.58 | 4.64 | 4.53 | 4.59 | -0.86% | 6.87 | 0.88% |