东航物流 sh.601156
16.05
+0.63%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 16.26 | 16.26 | 15.83 | 16.05 | +0.63% | 1.12 | 0.74% |
| 2026-05-21 | 16.35 | 16.50 | 15.93 | 15.95 | -1.79% | 1.53 | 1.00% |
| 2026-05-20 | 15.69 | 16.26 | 15.48 | 16.24 | +3.37% | 1.63 | 1.08% |
| 2026-05-19 | 15.29 | 15.80 | 15.25 | 15.71 | +2.68% | 1.50 | 1.01% |
| 2026-05-18 | 15.48 | 15.50 | 15.12 | 15.30 | -1.42% | 1.82 | 1.27% |
| 2026-05-15 | 16.00 | 16.04 | 15.43 | 15.52 | -2.70% | 2.70 | 1.83% |
| 2026-05-14 | 16.14 | 16.14 | 15.84 | 15.95 | -0.93% | 1.42 | 0.94% |
| 2026-05-13 | 16.25 | 16.33 | 15.82 | 16.10 | -0.43% | 1.72 | 1.14% |
| 2026-05-12 | 16.47 | 16.47 | 16.09 | 16.17 | -1.82% | 1.75 | 1.14% |
| 2026-05-11 | 16.27 | 16.70 | 15.98 | 16.47 | +1.23% | 2.04 | 1.32% |
| 2026-05-08 | 16.40 | 16.49 | 16.15 | 16.27 | -1.09% | 1.02 | 0.66% |
| 2026-05-07 | 16.40 | 16.75 | 16.29 | 16.45 | +0.67% | 1.21 | 0.78% |
| 2026-05-06 | 16.10 | 16.36 | 15.98 | 16.34 | +2.12% | 1.82 | 1.19% |
| 2026-04-30 | 16.44 | 16.59 | 15.95 | 16.00 | -1.30% | 1.68 | 1.10% |
| 2026-04-29 | 16.41 | 16.48 | 16.20 | 16.21 | -1.22% | 1.47 | 0.95% |
| 2026-04-28 | 16.34 | 16.58 | 16.20 | 16.41 | -0.55% | 1.30 | 0.84% |
| 2026-04-27 | 16.90 | 17.08 | 16.34 | 16.50 | -2.48% | 2.16 | 1.38% |
| 2026-04-24 | 17.01 | 17.17 | 16.76 | 16.92 | -0.82% | 0.95 | 0.59% |
| 2026-04-23 | 17.16 | 17.25 | 16.97 | 17.06 | -0.99% | 0.83 | 0.52% |
| 2026-04-22 | 17.20 | 17.34 | 17.10 | 17.23 | +0.29% | 0.69 | 0.42% |