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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.47 | 5.72 | 5.42 | 5.68 | +5.19% | 11.89 | 1.24% |
| 2025-12-16 | 5.26 | 5.43 | 5.23 | 5.40 | +3.05% | 8.48 | 0.93% |
| 2025-12-15 | 5.12 | 5.28 | 5.08 | 5.24 | +2.14% | 5.09 | 0.57% |
| 2025-12-12 | 5.04 | 5.22 | 4.99 | 5.13 | +1.99% | 4.49 | 0.51% |
| 2025-12-11 | 5.07 | 5.15 | 5.03 | 5.03 | -0.98% | 2.70 | 0.31% |
| 2025-12-10 | 5.05 | 5.11 | 5.02 | 5.08 | +0.59% | 2.40 | 0.28% |
| 2025-12-09 | 5.18 | 5.20 | 5.03 | 5.05 | -3.26% | 3.29 | 0.38% |
| 2025-12-08 | 5.12 | 5.22 | 4.98 | 5.22 | +2.35% | 4.65 | 0.53% |
| 2025-12-05 | 5.18 | 5.22 | 5.09 | 5.10 | -1.73% | 2.83 | 0.32% |
| 2025-12-04 | 5.21 | 5.25 | 5.07 | 5.19 | -0.38% | 4.62 | 0.53% |
| 2025-12-03 | 5.12 | 5.27 | 5.06 | 5.21 | +1.76% | 4.69 | 0.53% |
| 2025-12-02 | 5.10 | 5.17 | 5.05 | 5.12 | 0.00% | 3.45 | 0.40% |
| 2025-12-01 | 5.04 | 5.14 | 4.99 | 5.12 | +1.59% | 5.46 | 0.63% |
| 2025-11-28 | 5.05 | 5.11 | 5.00 | 5.04 | -0.20% | 3.23 | 0.38% |
| 2025-11-27 | 5.06 | 5.12 | 4.95 | 5.05 | -0.20% | 4.89 | 0.57% |
| 2025-11-26 | 4.95 | 5.09 | 4.92 | 5.06 | +2.43% | 6.34 | 0.74% |
| 2025-11-25 | 5.16 | 5.17 | 4.87 | 4.94 | -3.89% | 10.28 | 1.21% |
| 2025-11-24 | 5.17 | 5.28 | 5.09 | 5.14 | -0.77% | 4.95 | 0.56% |
| 2025-11-21 | 5.21 | 5.28 | 5.15 | 5.18 | -1.52% | 4.72 | 0.53% |
| 2025-11-20 | 5.26 | 5.36 | 5.23 | 5.26 | -0.38% | 4.28 | 0.47% |