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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.93 | 5.94 | 5.70 | 5.78 | -0.86% | 7.70 | 0.78% |
| 2026-01-15 | 5.82 | 5.98 | 5.81 | 5.83 | -0.34% | 5.23 | 0.52% |
| 2026-01-14 | 5.98 | 6.01 | 5.76 | 5.85 | -2.99% | 7.48 | 0.74% |
| 2026-01-13 | 5.93 | 6.12 | 5.91 | 6.03 | +0.50% | 5.95 | 0.58% |
| 2026-01-12 | 5.97 | 6.23 | 5.92 | 6.00 | +0.33% | 6.69 | 0.65% |
| 2026-01-09 | 6.14 | 6.14 | 5.86 | 5.98 | -3.24% | 7.78 | 0.77% |
| 2026-01-08 | 6.10 | 6.25 | 6.04 | 6.18 | +0.65% | 5.10 | 0.49% |
| 2026-01-07 | 6.11 | 6.27 | 6.08 | 6.14 | +0.16% | 5.38 | 0.51% |
| 2026-01-06 | 5.98 | 6.19 | 5.80 | 6.13 | +1.32% | 13.73 | 1.33% |
| 2026-01-05 | 5.99 | 6.07 | 5.88 | 6.05 | +0.83% | 10.70 | 1.05% |
| 2025-12-31 | 5.67 | 6.03 | 5.66 | 6.00 | +5.82% | 9.48 | 0.94% |
| 2025-12-30 | 5.66 | 5.76 | 5.54 | 5.67 | -0.35% | 6.07 | 0.63% |
| 2025-12-29 | 5.54 | 5.80 | 5.52 | 5.69 | +2.52% | 8.16 | 0.84% |
| 2025-12-26 | 5.59 | 5.62 | 5.48 | 5.55 | -1.25% | 6.05 | 0.64% |
| 2025-12-25 | 5.62 | 5.68 | 5.56 | 5.62 | 0.00% | 5.99 | 0.63% |
| 2025-12-24 | 5.65 | 5.66 | 5.53 | 5.62 | -0.53% | 6.99 | 0.74% |
| 2025-12-23 | 5.75 | 5.75 | 5.58 | 5.65 | -1.91% | 6.16 | 0.64% |
| 2025-12-22 | 5.77 | 5.81 | 5.66 | 5.76 | -0.17% | 6.04 | 0.62% |
| 2025-12-19 | 5.71 | 5.79 | 5.59 | 5.77 | +0.70% | 6.41 | 0.66% |
| 2025-12-18 | 5.61 | 5.79 | 5.58 | 5.73 | +0.88% | 7.34 | 0.76% |