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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 14.70 | 14.70 | 14.42 | 14.50 | -0.62% | 2.09 | 1.52% |
| 2025-08-18 | 14.49 | 14.70 | 14.42 | 14.59 | +0.83% | 2.08 | 1.51% |
| 2025-08-15 | 14.37 | 14.48 | 14.31 | 14.47 | +0.91% | 1.20 | 0.88% |
| 2025-08-14 | 14.46 | 14.53 | 14.33 | 14.34 | -0.83% | 1.80 | 1.32% |
| 2025-08-13 | 14.56 | 14.59 | 14.40 | 14.46 | -0.69% | 1.93 | 1.41% |
| 2025-08-12 | 14.58 | 14.70 | 14.50 | 14.56 | +0.07% | 2.09 | 1.52% |
| 2025-08-11 | 14.46 | 14.80 | 14.46 | 14.55 | +0.69% | 1.95 | 1.42% |
| 2025-08-08 | 14.42 | 14.51 | 14.30 | 14.45 | 0.00% | 1.44 | 1.06% |
| 2025-08-07 | 14.35 | 14.63 | 14.31 | 14.45 | +0.42% | 1.92 | 1.40% |
| 2025-08-06 | 14.25 | 14.42 | 14.18 | 14.39 | +0.91% | 1.88 | 1.39% |
| 2025-08-05 | 14.00 | 14.32 | 13.97 | 14.26 | +1.93% | 2.72 | 2.03% |
| 2025-08-04 | 14.02 | 14.08 | 13.90 | 13.99 | -0.78% | 1.84 | 1.40% |
| 2025-08-01 | 14.11 | 14.42 | 14.08 | 14.10 | +0.14% | 2.75 | 2.05% |
| 2025-07-31 | 14.61 | 14.74 | 13.99 | 14.08 | -4.15% | 4.53 | 3.36% |
| 2025-07-30 | 14.22 | 15.05 | 14.22 | 14.69 | +4.33% | 7.94 | 5.71% |
| 2025-07-29 | 14.19 | 14.19 | 13.99 | 14.08 | -0.85% | 1.69 | 1.27% |
| 2025-07-28 | 14.14 | 14.29 | 13.99 | 14.20 | +0.42% | 1.98 | 1.48% |
| 2025-07-25 | 14.21 | 14.35 | 14.13 | 14.14 | -0.49% | 1.93 | 1.44% |
| 2025-07-24 | 14.08 | 14.22 | 14.07 | 14.21 | +1.07% | 1.73 | 1.29% |
| 2025-07-23 | 14.17 | 14.29 | 14.05 | 14.06 | -0.78% | 2.87 | 2.15% |