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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.24 | 4.26 | 4.02 | 4.03 | -6.93% | 13.18 | 1.87% |
| 2026-03-20 | 4.48 | 4.54 | 4.31 | 4.33 | -1.81% | 8.30 | 1.11% |
| 2026-03-19 | 4.60 | 4.60 | 4.39 | 4.41 | -5.77% | 12.19 | 1.60% |
| 2026-03-18 | 4.79 | 4.81 | 4.64 | 4.68 | -1.27% | 9.37 | 1.17% |
| 2026-03-17 | 4.67 | 4.88 | 4.66 | 4.74 | +1.28% | 18.08 | 2.21% |
| 2026-03-16 | 4.70 | 4.74 | 4.55 | 4.68 | -0.43% | 12.88 | 1.63% |
| 2026-03-13 | 4.66 | 4.75 | 4.60 | 4.70 | +0.21% | 10.39 | 1.30% |
| 2026-03-12 | 4.68 | 4.76 | 4.62 | 4.69 | -1.47% | 10.08 | 1.26% |
| 2026-03-11 | 4.93 | 4.93 | 4.70 | 4.76 | -2.06% | 11.18 | 1.38% |
| 2026-03-10 | 5.03 | 5.09 | 4.84 | 4.86 | +0.62% | 14.69 | 1.75% |
| 2026-03-09 | 4.87 | 4.88 | 4.62 | 4.83 | -5.66% | 23.26 | 2.88% |
| 2026-03-06 | 5.06 | 5.15 | 4.92 | 5.12 | +0.59% | 9.93 | 1.15% |
| 2026-03-05 | 5.28 | 5.31 | 5.03 | 5.09 | -2.68% | 9.03 | 1.03% |
| 2026-03-04 | 5.34 | 5.47 | 5.20 | 5.23 | -3.51% | 8.39 | 0.93% |
| 2026-03-03 | 5.48 | 5.55 | 5.28 | 5.42 | -2.34% | 12.06 | 1.31% |
| 2026-03-02 | 5.41 | 5.63 | 5.26 | 5.55 | -3.14% | 19.16 | 2.06% |
| 2026-02-27 | 5.87 | 5.95 | 5.67 | 5.73 | -2.05% | 6.92 | 0.71% |
| 2026-02-26 | 5.78 | 5.98 | 5.77 | 5.85 | +1.56% | 7.87 | 0.79% |
| 2026-02-25 | 5.79 | 5.90 | 5.71 | 5.76 | -0.69% | 8.66 | 0.88% |
| 2026-02-24 | 5.92 | 5.92 | 5.72 | 5.80 | -2.19% | 7.36 | 0.74% |