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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.99 | 4.09 | 3.95 | 4.02 | +1.00% | 8.66 | 1.26% |
| 2025-09-15 | 4.01 | 4.08 | 3.97 | 3.98 | -1.24% | 4.12 | 0.60% |
| 2025-09-12 | 4.09 | 4.10 | 3.99 | 4.03 | -1.23% | 8.25 | 1.20% |
| 2025-09-11 | 4.10 | 4.12 | 4.04 | 4.08 | -0.73% | 2.85 | 0.41% |
| 2025-09-10 | 4.13 | 4.14 | 4.06 | 4.11 | -0.96% | 2.80 | 0.40% |
| 2025-09-09 | 4.12 | 4.16 | 4.08 | 4.15 | +0.48% | 3.12 | 0.44% |
| 2025-09-08 | 4.06 | 4.21 | 4.05 | 4.13 | +1.98% | 7.12 | 1.01% |
| 2025-09-05 | 3.97 | 4.07 | 3.96 | 4.05 | +1.76% | 3.73 | 0.54% |
| 2025-09-04 | 3.95 | 3.99 | 3.92 | 3.98 | +0.51% | 3.22 | 0.47% |
| 2025-09-03 | 4.02 | 4.03 | 3.95 | 3.96 | -1.25% | 2.90 | 0.43% |
| 2025-09-02 | 4.01 | 4.05 | 3.99 | 4.01 | +0.50% | 3.60 | 0.52% |
| 2025-09-01 | 4.09 | 4.12 | 3.99 | 3.99 | -1.97% | 6.85 | 0.99% |
| 2025-08-29 | 4.17 | 4.23 | 4.06 | 4.07 | -1.93% | 5.95 | 0.84% |
| 2025-08-28 | 4.10 | 4.19 | 4.09 | 4.15 | +0.97% | 4.35 | 0.61% |
| 2025-08-27 | 4.17 | 4.22 | 4.10 | 4.11 | -1.44% | 4.40 | 0.62% |
| 2025-08-26 | 4.17 | 4.21 | 4.14 | 4.17 | 0.00% | 3.30 | 0.46% |
| 2025-08-25 | 4.09 | 4.17 | 4.07 | 4.17 | +2.21% | 3.45 | 0.49% |
| 2025-08-22 | 4.15 | 4.15 | 4.06 | 4.08 | -1.69% | 3.89 | 0.56% |
| 2025-08-21 | 4.15 | 4.18 | 4.09 | 4.15 | 0.00% | 3.16 | 0.44% |
| 2025-08-20 | 4.08 | 4.15 | 4.04 | 4.15 | +1.97% | 3.89 | 0.55% |