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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.02 | 4.09 | 4.00 | 4.07 | +0.99% | 3.49 | 0.50% |
| 2025-08-18 | 4.01 | 4.07 | 3.98 | 4.03 | +0.50% | 3.97 | 0.57% |
| 2025-08-15 | 3.85 | 4.04 | 3.83 | 4.01 | +4.16% | 7.50 | 1.11% |
| 2025-08-14 | 3.87 | 3.88 | 3.84 | 3.85 | -0.52% | 2.14 | 0.32% |
| 2025-08-13 | 3.86 | 3.88 | 3.85 | 3.87 | +0.52% | 2.84 | 0.43% |
| 2025-08-12 | 3.82 | 3.86 | 3.82 | 3.85 | +0.26% | 1.99 | 0.30% |
| 2025-08-11 | 3.83 | 3.84 | 3.81 | 3.84 | +0.26% | 1.65 | 0.25% |
| 2025-08-08 | 3.83 | 3.83 | 3.80 | 3.83 | 0.00% | 1.32 | 0.20% |
| 2025-08-07 | 3.81 | 3.84 | 3.80 | 3.83 | +0.52% | 1.71 | 0.26% |
| 2025-08-06 | 3.82 | 3.82 | 3.79 | 3.81 | -0.26% | 1.52 | 0.23% |
| 2025-08-05 | 3.79 | 3.83 | 3.79 | 3.82 | +0.79% | 1.89 | 0.29% |
| 2025-08-04 | 3.78 | 3.80 | 3.77 | 3.79 | 0.00% | 1.89 | 0.29% |
| 2025-08-01 | 3.79 | 3.81 | 3.76 | 3.79 | 0.00% | 2.01 | 0.31% |
| 2025-07-31 | 3.86 | 3.87 | 3.78 | 3.79 | -2.07% | 3.62 | 0.56% |
| 2025-07-30 | 3.88 | 3.90 | 3.86 | 3.87 | -0.26% | 1.82 | 0.27% |
| 2025-07-29 | 3.90 | 3.92 | 3.86 | 3.88 | -0.77% | 1.89 | 0.28% |
| 2025-07-28 | 3.94 | 3.97 | 3.90 | 3.91 | -0.51% | 3.23 | 0.48% |
| 2025-07-25 | 3.97 | 3.98 | 3.93 | 3.93 | -1.01% | 2.49 | 0.37% |
| 2025-07-24 | 3.90 | 3.97 | 3.89 | 3.97 | +1.53% | 3.57 | 0.53% |
| 2025-07-23 | 3.91 | 4.01 | 3.91 | 3.91 | +0.77% | 5.69 | 0.84% |