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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.89 | 4.02 | 3.89 | 3.99 | +2.84% | 4.87 | 0.72% |
| 2025-05-23 | 3.91 | 3.97 | 3.87 | 3.88 | -1.02% | 3.41 | 0.51% |
| 2025-05-22 | 3.84 | 3.94 | 3.83 | 3.92 | +1.55% | 4.46 | 0.67% |
| 2025-05-21 | 3.78 | 3.87 | 3.78 | 3.86 | +1.85% | 3.33 | 0.51% |
| 2025-05-20 | 3.78 | 3.81 | 3.75 | 3.79 | +0.53% | 1.99 | 0.31% |
| 2025-05-19 | 3.78 | 3.79 | 3.75 | 3.77 | -0.53% | 1.98 | 0.31% |
| 2025-05-16 | 3.76 | 3.79 | 3.74 | 3.79 | +0.53% | 2.10 | 0.33% |
| 2025-05-15 | 3.81 | 3.83 | 3.76 | 3.77 | -1.05% | 2.58 | 0.40% |
| 2025-05-14 | 3.80 | 3.81 | 3.76 | 3.81 | 0.00% | 2.37 | 0.37% |
| 2025-05-13 | 3.79 | 3.82 | 3.77 | 3.81 | +1.06% | 2.86 | 0.44% |
| 2025-05-12 | 3.75 | 3.78 | 3.73 | 3.77 | +1.07% | 2.06 | 0.32% |
| 2025-05-09 | 3.77 | 3.78 | 3.72 | 3.73 | -1.06% | 2.25 | 0.35% |
| 2025-05-08 | 3.79 | 3.81 | 3.76 | 3.77 | -0.53% | 2.38 | 0.37% |
| 2025-05-07 | 3.90 | 3.91 | 3.77 | 3.79 | -2.57% | 3.34 | 0.51% |
| 2025-05-06 | 3.71 | 3.89 | 3.71 | 3.89 | +5.42% | 6.92 | 1.06% |