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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.85 | 3.88 | 3.82 | 3.88 | +0.78% | 2.92 | 0.44% |
| 2025-07-21 | 3.82 | 3.86 | 3.81 | 3.85 | +0.79% | 2.96 | 0.45% |
| 2025-07-18 | 3.82 | 3.83 | 3.81 | 3.82 | 0.00% | 1.42 | 0.22% |
| 2025-07-17 | 3.83 | 3.84 | 3.80 | 3.82 | 0.00% | 1.79 | 0.27% |
| 2025-07-16 | 3.81 | 3.84 | 3.80 | 3.82 | 0.00% | 2.86 | 0.44% |
| 2025-07-15 | 3.83 | 3.84 | 3.75 | 3.82 | 0.00% | 4.62 | 0.71% |
| 2025-07-14 | 3.84 | 3.86 | 3.82 | 3.82 | -0.52% | 2.19 | 0.33% |
| 2025-07-11 | 3.84 | 3.87 | 3.83 | 3.84 | +0.26% | 2.85 | 0.43% |
| 2025-07-10 | 3.82 | 3.84 | 3.81 | 3.83 | +0.26% | 2.27 | 0.35% |
| 2025-07-09 | 3.82 | 3.86 | 3.81 | 3.82 | -0.26% | 2.74 | 0.42% |
| 2025-07-08 | 3.81 | 3.83 | 3.79 | 3.83 | +0.26% | 2.43 | 0.37% |
| 2025-07-07 | 3.81 | 3.84 | 3.80 | 3.82 | +0.26% | 2.55 | 0.39% |
| 2025-07-04 | 3.89 | 3.89 | 3.78 | 3.81 | -1.80% | 6.27 | 0.96% |
| 2025-07-03 | 3.93 | 3.94 | 3.87 | 3.88 | -1.52% | 3.37 | 0.50% |
| 2025-07-02 | 4.00 | 4.01 | 3.93 | 3.94 | -1.25% | 2.59 | 0.38% |
| 2025-07-01 | 4.04 | 4.09 | 3.98 | 3.99 | -0.99% | 2.34 | 0.34% |
| 2025-06-30 | 4.08 | 4.12 | 4.02 | 4.03 | -1.71% | 2.11 | 0.30% |
| 2025-06-27 | 4.07 | 4.14 | 4.05 | 4.10 | +0.74% | 3.32 | 0.47% |
| 2025-06-26 | 4.07 | 4.08 | 4.01 | 4.07 | 0.00% | 2.05 | 0.30% |
| 2025-06-25 | 4.03 | 4.08 | 4.03 | 4.07 | +0.99% | 2.18 | 0.31% |