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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.04 | 6.05 | 5.89 | 5.93 | -1.17% | 5.05 | 0.50% |
| 2026-02-12 | 6.23 | 6.23 | 5.95 | 6.00 | -3.07% | 9.19 | 0.89% |
| 2026-02-11 | 6.32 | 6.35 | 6.14 | 6.19 | -2.06% | 8.81 | 0.83% |
| 2026-02-10 | 6.40 | 6.40 | 6.12 | 6.32 | -1.10% | 10.16 | 0.95% |
| 2026-02-09 | 6.30 | 6.46 | 6.22 | 6.39 | +1.43% | 11.13 | 1.03% |
| 2026-02-06 | 6.31 | 6.40 | 6.23 | 6.30 | -1.10% | 10.15 | 0.95% |
| 2026-02-05 | 6.25 | 6.41 | 6.21 | 6.37 | +1.43% | 15.81 | 1.47% |
| 2026-02-04 | 5.73 | 6.28 | 5.71 | 6.28 | +9.98% | 14.78 | 1.42% |
| 2026-02-03 | 5.51 | 5.74 | 5.49 | 5.71 | +4.20% | 11.24 | 1.17% |
| 2026-02-02 | 5.45 | 5.67 | 5.40 | 5.48 | +0.74% | 10.82 | 1.14% |
| 2026-01-30 | 5.41 | 5.49 | 5.36 | 5.44 | +0.74% | 7.87 | 0.85% |
| 2026-01-29 | 5.41 | 5.43 | 5.30 | 5.40 | -0.74% | 10.09 | 1.10% |
| 2026-01-28 | 5.82 | 5.82 | 5.40 | 5.44 | -5.88% | 15.71 | 1.66% |
| 2026-01-27 | 5.84 | 5.92 | 5.74 | 5.78 | -0.52% | 7.43 | 0.75% |
| 2026-01-26 | 5.89 | 6.06 | 5.77 | 5.81 | -1.19% | 15.36 | 1.54% |
| 2026-01-23 | 6.09 | 6.09 | 5.82 | 5.88 | -3.13% | 9.09 | 0.90% |
| 2026-01-22 | 6.22 | 6.26 | 6.04 | 6.07 | -2.41% | 8.73 | 0.84% |
| 2026-01-21 | 6.39 | 6.41 | 6.19 | 6.22 | -2.20% | 6.95 | 0.65% |
| 2026-01-20 | 6.13 | 6.48 | 6.09 | 6.36 | +3.75% | 11.11 | 1.04% |
| 2026-01-19 | 5.80 | 6.16 | 5.78 | 6.13 | +6.06% | 9.79 | 0.95% |