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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 13.90 | 14.18 | 13.82 | 14.17 | +2.02% | 3.52 | 2.66% |
| 2025-07-21 | 13.60 | 13.91 | 13.58 | 13.89 | +2.13% | 2.78 | 2.14% |
| 2025-07-18 | 13.47 | 13.62 | 13.44 | 13.60 | +0.97% | 1.48 | 1.15% |
| 2025-07-17 | 13.52 | 13.59 | 13.40 | 13.47 | -0.30% | 1.78 | 1.40% |
| 2025-07-16 | 13.56 | 13.63 | 13.49 | 13.51 | -0.37% | 1.75 | 1.37% |
| 2025-07-15 | 13.65 | 13.74 | 13.50 | 13.56 | -0.51% | 1.55 | 1.20% |
| 2025-07-14 | 13.77 | 13.79 | 13.58 | 13.63 | -1.16% | 2.07 | 1.60% |
| 2025-07-11 | 13.77 | 13.88 | 13.68 | 13.79 | +0.29% | 2.78 | 2.14% |
| 2025-07-10 | 13.33 | 13.90 | 13.33 | 13.75 | +2.92% | 4.22 | 3.27% |
| 2025-07-09 | 13.34 | 13.47 | 13.29 | 13.36 | +0.15% | 1.34 | 1.06% |
| 2025-07-08 | 13.25 | 13.46 | 13.24 | 13.34 | +0.68% | 1.80 | 1.43% |
| 2025-07-07 | 13.28 | 13.35 | 13.21 | 13.25 | +0.08% | 1.09 | 0.87% |
| 2025-07-04 | 13.23 | 13.31 | 13.19 | 13.24 | +0.08% | 1.32 | 1.05% |
| 2025-07-03 | 13.20 | 13.26 | 13.16 | 13.23 | +0.08% | 0.96 | 0.77% |
| 2025-07-02 | 13.20 | 13.30 | 13.16 | 13.22 | +0.38% | 1.68 | 1.34% |
| 2025-07-01 | 13.09 | 13.29 | 13.05 | 13.17 | +0.61% | 1.45 | 1.17% |
| 2025-06-30 | 13.20 | 13.25 | 13.04 | 13.09 | -0.53% | 1.69 | 1.36% |
| 2025-06-27 | 12.81 | 13.25 | 12.81 | 13.16 | +2.89% | 3.21 | 2.60% |
| 2025-06-26 | 13.04 | 13.04 | 12.78 | 12.79 | -1.84% | 2.03 | 1.66% |
| 2025-06-25 | 12.99 | 13.07 | 12.91 | 13.03 | +0.31% | 1.70 | 1.38% |