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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.52 | 4.67 | 4.51 | 4.63 | +0.87% | 10.23 | 1.30% |
| 2026-04-20 | 4.41 | 4.62 | 4.39 | 4.59 | +4.08% | 15.53 | 2.02% |
| 2026-04-17 | 4.40 | 4.43 | 4.36 | 4.41 | -0.23% | 8.02 | 1.07% |
| 2026-04-16 | 4.44 | 4.50 | 4.40 | 4.42 | 0.00% | 9.47 | 1.25% |
| 2026-04-15 | 4.54 | 4.62 | 4.39 | 4.42 | 0.00% | 13.90 | 1.81% |
| 2026-04-14 | 4.49 | 4.53 | 4.33 | 4.42 | 0.00% | 9.08 | 1.21% |
| 2026-04-13 | 4.34 | 4.43 | 4.33 | 4.42 | -0.67% | 7.03 | 0.94% |
| 2026-04-10 | 4.64 | 4.73 | 4.44 | 4.45 | -3.47% | 11.61 | 1.51% |
| 2026-04-09 | 4.53 | 4.71 | 4.53 | 4.61 | -1.07% | 13.08 | 1.67% |
| 2026-04-08 | 4.58 | 4.66 | 4.57 | 4.66 | +9.91% | 10.87 | 1.38% |
| 2026-04-07 | 4.25 | 4.28 | 4.19 | 4.24 | -1.17% | 4.78 | 0.66% |
| 2026-04-03 | 4.34 | 4.36 | 4.23 | 4.29 | -1.83% | 6.71 | 0.92% |
| 2026-04-02 | 4.46 | 4.49 | 4.28 | 4.37 | -3.74% | 10.44 | 1.41% |
| 2026-04-01 | 4.45 | 4.60 | 4.37 | 4.54 | +6.82% | 13.91 | 1.81% |
| 2026-03-31 | 4.35 | 4.43 | 4.25 | 4.25 | -2.30% | 6.74 | 0.92% |
| 2026-03-30 | 4.23 | 4.39 | 4.19 | 4.35 | 0.00% | 7.56 | 1.03% |
| 2026-03-27 | 4.27 | 4.43 | 4.26 | 4.35 | +0.93% | 7.30 | 0.98% |
| 2026-03-26 | 4.34 | 4.49 | 4.27 | 4.31 | -1.60% | 10.30 | 1.38% |
| 2026-03-25 | 4.33 | 4.45 | 4.31 | 4.38 | +4.78% | 14.42 | 1.94% |
| 2026-03-24 | 4.16 | 4.24 | 4.11 | 4.18 | +3.72% | 11.51 | 1.62% |