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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 12.63 | 12.70 | 12.56 | 12.65 | 0.00% | 1.17 | 0.96% |
| 2025-05-23 | 12.78 | 12.86 | 12.65 | 12.65 | -1.07% | 1.84 | 1.49% |
| 2025-05-22 | 12.79 | 12.85 | 12.73 | 12.79 | -0.61% | 1.29 | 1.04% |
| 2025-05-21 | 12.98 | 13.05 | 12.83 | 12.87 | -0.75% | 2.21 | 1.77% |
| 2025-05-20 | 13.05 | 13.06 | 12.91 | 12.97 | -0.53% | 1.97 | 1.58% |
| 2025-05-19 | 13.20 | 13.28 | 12.99 | 13.03 | -1.19% | 2.51 | 1.98% |
| 2025-05-16 | 13.17 | 13.35 | 13.00 | 13.19 | 0.00% | 3.07 | 2.41% |
| 2025-05-15 | 13.63 | 13.67 | 13.19 | 13.19 | -3.37% | 4.13 | 3.20% |
| 2025-05-14 | 13.29 | 13.81 | 13.00 | 13.65 | +2.80% | 6.69 | 5.17% |
| 2025-05-13 | 13.38 | 13.49 | 13.07 | 13.28 | +1.80% | 5.71 | 4.45% |
| 2025-05-12 | 12.81 | 13.08 | 12.69 | 13.04 | +4.06% | 4.16 | 3.34% |
| 2025-05-09 | 12.54 | 12.63 | 12.40 | 12.54 | -0.08% | 1.99 | 1.65% |
| 2025-05-08 | 12.32 | 12.60 | 12.30 | 12.54 | +1.18% | 2.05 | 1.69% |
| 2025-05-07 | 12.49 | 12.49 | 12.25 | 12.40 | +0.63% | 3.11 | 2.60% |
| 2025-05-06 | 12.01 | 12.33 | 11.94 | 12.32 | +3.70% | 3.25 | 2.77% |