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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.90 | 17.23 | 16.90 | 17.18 | +1.48% | 0.96 | 0.59% |
| 2026-04-20 | 16.95 | 17.18 | 16.89 | 16.93 | -0.70% | 1.45 | 0.90% |
| 2026-04-17 | 17.33 | 17.33 | 16.96 | 17.05 | -1.62% | 1.18 | 0.73% |
| 2026-04-16 | 17.34 | 17.46 | 17.12 | 17.33 | -0.06% | 0.97 | 0.59% |
| 2026-04-15 | 17.09 | 17.46 | 17.09 | 17.34 | +1.94% | 1.31 | 0.80% |
| 2026-04-14 | 16.86 | 17.09 | 16.85 | 17.01 | +1.13% | 1.41 | 0.88% |
| 2026-04-13 | 17.23 | 17.24 | 16.51 | 16.82 | -2.72% | 2.17 | 1.37% |
| 2026-04-10 | 17.43 | 17.50 | 17.29 | 17.29 | -0.12% | 0.76 | 0.46% |
| 2026-04-09 | 17.16 | 17.77 | 17.16 | 17.31 | -0.63% | 1.07 | 0.65% |
| 2026-04-08 | 17.19 | 17.50 | 17.02 | 17.42 | +3.44% | 1.79 | 1.10% |
| 2026-04-07 | 16.95 | 17.13 | 16.61 | 16.84 | -0.30% | 1.16 | 0.73% |
| 2026-04-03 | 17.15 | 17.24 | 16.85 | 16.89 | -1.80% | 1.13 | 0.70% |
| 2026-04-02 | 17.56 | 17.56 | 17.16 | 17.20 | -2.16% | 1.33 | 0.81% |
| 2026-04-01 | 17.25 | 17.60 | 17.25 | 17.58 | +2.39% | 1.37 | 0.83% |
| 2026-03-31 | 17.47 | 17.80 | 17.09 | 17.17 | -2.00% | 1.41 | 0.86% |
| 2026-03-30 | 17.10 | 17.75 | 17.08 | 17.52 | +1.57% | 1.95 | 1.18% |
| 2026-03-27 | 17.20 | 17.45 | 17.15 | 17.25 | 0.00% | 1.25 | 0.77% |
| 2026-03-26 | 17.25 | 17.55 | 17.19 | 17.25 | 0.00% | 1.03 | 0.63% |
| 2026-03-25 | 17.30 | 17.44 | 17.15 | 17.25 | +0.41% | 1.33 | 0.81% |
| 2026-03-24 | 17.10 | 17.23 | 16.91 | 17.18 | +1.66% | 1.22 | 0.75% |