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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.98 | 4.08 | 3.98 | 4.03 | +2.28% | 3.29 | 0.48% |
| 2025-06-23 | 3.92 | 3.95 | 3.84 | 3.94 | 0.00% | 2.24 | 0.33% |
| 2025-06-20 | 3.97 | 4.02 | 3.92 | 3.94 | -0.76% | 1.77 | 0.26% |
| 2025-06-19 | 4.00 | 4.01 | 3.97 | 3.97 | -0.25% | 1.63 | 0.24% |
| 2025-06-18 | 4.02 | 4.03 | 3.98 | 3.98 | -1.24% | 1.83 | 0.27% |
| 2025-06-17 | 3.99 | 4.06 | 3.98 | 4.03 | +1.00% | 1.83 | 0.27% |
| 2025-06-16 | 3.96 | 4.01 | 3.92 | 3.99 | +0.25% | 2.66 | 0.39% |
| 2025-06-13 | 4.00 | 4.05 | 3.95 | 3.98 | -1.49% | 3.46 | 0.51% |
| 2025-06-12 | 4.02 | 4.06 | 3.95 | 4.04 | 0.00% | 2.80 | 0.41% |
| 2025-06-11 | 4.03 | 4.10 | 4.01 | 4.04 | +0.25% | 2.22 | 0.32% |
| 2025-06-10 | 3.96 | 4.05 | 3.95 | 4.03 | +1.51% | 3.28 | 0.48% |
| 2025-06-09 | 3.96 | 4.00 | 3.92 | 3.97 | +0.25% | 2.21 | 0.33% |
| 2025-06-06 | 3.96 | 3.99 | 3.93 | 3.96 | 0.00% | 1.41 | 0.21% |
| 2025-06-05 | 3.94 | 4.00 | 3.93 | 3.96 | +0.51% | 2.29 | 0.34% |
| 2025-06-04 | 4.04 | 4.05 | 3.92 | 3.94 | -2.48% | 3.55 | 0.52% |
| 2025-06-03 | 4.01 | 4.07 | 3.93 | 4.04 | +0.25% | 3.28 | 0.48% |
| 2025-05-30 | 4.05 | 4.07 | 4.02 | 4.03 | -0.25% | 2.44 | 0.35% |
| 2025-05-29 | 4.05 | 4.06 | 3.95 | 4.04 | -0.25% | 2.96 | 0.43% |
| 2025-05-28 | 4.03 | 4.07 | 3.98 | 4.05 | +0.50% | 2.52 | 0.36% |
| 2025-05-27 | 4.00 | 4.05 | 3.98 | 4.03 | +1.00% | 3.36 | 0.49% |