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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.92 | 13.03 | 12.92 | 12.99 | +0.70% | 0.99 | 0.81% |
| 2025-06-23 | 12.78 | 12.95 | 12.77 | 12.90 | +0.78% | 0.82 | 0.68% |
| 2025-06-20 | 12.80 | 12.87 | 12.74 | 12.80 | +0.31% | 0.95 | 0.78% |
| 2025-06-19 | 12.89 | 12.89 | 12.72 | 12.76 | -1.06% | 1.10 | 0.89% |
| 2025-06-18 | 13.00 | 13.06 | 12.84 | 12.90 | -1.05% | 1.01 | 0.81% |
| 2025-06-17 | 12.96 | 13.03 | 12.95 | 13.03 | +0.45% | 1.15 | 0.92% |
| 2025-06-16 | 13.00 | 13.05 | 12.89 | 12.98 | -0.67% | 1.37 | 1.09% |
| 2025-06-13 | 13.19 | 13.24 | 13.05 | 13.06 | -1.47% | 1.83 | 1.44% |
| 2025-06-12 | 13.21 | 13.32 | 13.16 | 13.26 | -0.07% | 1.40 | 1.09% |
| 2025-06-11 | 13.07 | 13.33 | 13.02 | 13.27 | +1.57% | 2.53 | 1.98% |
| 2025-06-10 | 13.11 | 13.15 | 12.93 | 13.06 | -0.37% | 1.81 | 1.44% |
| 2025-06-09 | 13.14 | 13.16 | 13.05 | 13.11 | +0.07% | 1.45 | 1.14% |
| 2025-06-06 | 12.99 | 13.22 | 12.90 | 13.10 | +1.13% | 1.91 | 1.52% |
| 2025-06-05 | 12.94 | 12.97 | 12.86 | 12.96 | 0.00% | 1.14 | 0.92% |
| 2025-06-04 | 12.83 | 13.03 | 12.77 | 12.96 | +1.15% | 2.29 | 1.84% |
| 2025-06-03 | 12.83 | 12.86 | 12.72 | 12.81 | -0.23% | 1.55 | 1.25% |
| 2025-05-30 | 12.84 | 12.95 | 12.69 | 12.84 | -0.91% | 1.97 | 1.59% |
| 2025-05-29 | 12.80 | 13.00 | 12.75 | 12.96 | +1.92% | 2.29 | 1.84% |
| 2025-05-28 | 12.67 | 12.85 | 12.65 | 12.71 | +0.31% | 1.66 | 1.35% |
| 2025-05-27 | 12.63 | 12.68 | 12.52 | 12.67 | +0.15% | 1.44 | 1.18% |