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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.82 | 4.94 | 4.78 | 4.90 | +0.82% | 5.34 | 0.64% |
| 2025-10-21 | 4.80 | 4.89 | 4.71 | 4.86 | +1.67% | 8.22 | 1.00% |
| 2025-10-20 | 4.48 | 4.82 | 4.48 | 4.78 | +6.70% | 14.12 | 1.76% |
| 2025-10-17 | 4.45 | 4.51 | 4.41 | 4.48 | +0.67% | 6.11 | 0.80% |
| 2025-10-16 | 4.39 | 4.50 | 4.37 | 4.45 | +1.37% | 8.24 | 1.09% |
| 2025-10-15 | 4.15 | 4.43 | 4.12 | 4.39 | +5.78% | 10.46 | 1.42% |
| 2025-10-14 | 4.11 | 4.20 | 4.08 | 4.15 | +1.22% | 4.36 | 0.62% |
| 2025-10-13 | 4.10 | 4.14 | 4.07 | 4.10 | -1.91% | 3.34 | 0.48% |
| 2025-10-10 | 4.15 | 4.25 | 4.14 | 4.18 | -0.95% | 5.06 | 0.70% |
| 2025-10-09 | 4.09 | 4.26 | 3.97 | 4.22 | +1.69% | 9.41 | 1.34% |
| 2025-09-30 | 4.07 | 4.19 | 4.02 | 4.15 | +1.72% | 5.54 | 0.79% |
| 2025-09-29 | 4.09 | 4.10 | 4.01 | 4.08 | -0.24% | 3.96 | 0.57% |
| 2025-09-26 | 4.07 | 4.13 | 4.04 | 4.09 | 0.00% | 2.36 | 0.34% |
| 2025-09-25 | 4.04 | 4.11 | 4.01 | 4.09 | +0.99% | 3.90 | 0.56% |
| 2025-09-24 | 4.01 | 4.06 | 3.99 | 4.05 | +0.50% | 3.17 | 0.46% |
| 2025-09-23 | 4.06 | 4.06 | 3.94 | 4.03 | -1.23% | 4.54 | 0.66% |
| 2025-09-22 | 4.06 | 4.09 | 3.99 | 4.08 | +0.25% | 3.60 | 0.52% |
| 2025-09-19 | 4.03 | 4.09 | 3.99 | 4.07 | +0.74% | 4.57 | 0.66% |
| 2025-09-18 | 4.20 | 4.21 | 4.00 | 4.04 | -3.81% | 6.74 | 0.96% |
| 2025-09-17 | 4.01 | 4.23 | 4.00 | 4.20 | +4.48% | 10.07 | 1.42% |