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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.36 | 5.48 | 5.23 | 5.28 | -1.49% | 5.69 | 0.63% |
| 2025-11-18 | 5.38 | 5.45 | 5.21 | 5.36 | +0.19% | 6.42 | 0.70% |
| 2025-11-17 | 5.13 | 5.38 | 5.00 | 5.35 | +2.10% | 9.66 | 1.08% |
| 2025-11-14 | 5.32 | 5.34 | 5.21 | 5.24 | -1.50% | 3.83 | 0.43% |
| 2025-11-13 | 5.28 | 5.40 | 5.22 | 5.32 | +1.14% | 5.81 | 0.64% |
| 2025-11-12 | 5.26 | 5.34 | 5.21 | 5.26 | -0.57% | 5.76 | 0.64% |
| 2025-11-11 | 5.21 | 5.33 | 5.18 | 5.29 | +0.57% | 6.70 | 0.75% |
| 2025-11-10 | 4.92 | 5.32 | 4.89 | 5.26 | +7.35% | 15.72 | 1.78% |
| 2025-11-07 | 4.95 | 5.03 | 4.88 | 4.90 | -1.21% | 4.98 | 0.59% |
| 2025-11-06 | 4.95 | 5.04 | 4.91 | 4.96 | +0.20% | 5.58 | 0.66% |
| 2025-11-05 | 4.95 | 5.02 | 4.86 | 4.95 | 0.00% | 5.09 | 0.60% |
| 2025-11-04 | 5.01 | 5.06 | 4.90 | 4.95 | -1.20% | 6.21 | 0.73% |
| 2025-11-03 | 4.80 | 5.07 | 4.75 | 5.01 | +4.38% | 11.12 | 1.32% |
| 2025-10-31 | 4.81 | 4.83 | 4.71 | 4.80 | -0.21% | 7.61 | 0.93% |
| 2025-10-30 | 4.81 | 4.87 | 4.75 | 4.81 | 0.00% | 6.63 | 0.80% |
| 2025-10-29 | 4.81 | 4.85 | 4.74 | 4.81 | -0.62% | 5.15 | 0.63% |
| 2025-10-28 | 4.85 | 4.91 | 4.77 | 4.84 | +0.21% | 4.68 | 0.56% |
| 2025-10-27 | 4.86 | 4.90 | 4.79 | 4.83 | -0.41% | 4.62 | 0.56% |
| 2025-10-24 | 4.94 | 4.94 | 4.76 | 4.85 | -1.82% | 5.43 | 0.66% |
| 2025-10-23 | 4.90 | 4.96 | 4.82 | 4.94 | +0.82% | 4.73 | 0.56% |