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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 17.35 | 17.44 | 16.72 | 16.90 | -3.48% | 2.62 | 1.64% |
| 2026-03-20 | 17.50 | 17.86 | 17.45 | 17.51 | +0.63% | 1.68 | 1.01% |
| 2026-03-19 | 18.05 | 18.05 | 17.34 | 17.40 | -4.13% | 2.33 | 1.40% |
| 2026-03-18 | 18.05 | 18.21 | 17.92 | 18.15 | +0.78% | 0.95 | 0.56% |
| 2026-03-17 | 18.06 | 18.40 | 17.91 | 18.01 | -0.28% | 1.20 | 0.70% |
| 2026-03-16 | 18.38 | 18.44 | 17.89 | 18.06 | -1.85% | 1.83 | 1.07% |
| 2026-03-13 | 18.48 | 18.95 | 18.39 | 18.40 | -1.08% | 1.38 | 0.79% |
| 2026-03-12 | 18.38 | 18.79 | 18.37 | 18.60 | +0.76% | 1.39 | 0.79% |
| 2026-03-11 | 18.25 | 18.55 | 18.04 | 18.46 | +0.76% | 1.74 | 1.01% |
| 2026-03-10 | 18.44 | 18.89 | 18.26 | 18.32 | -2.08% | 2.26 | 1.29% |
| 2026-03-09 | 18.88 | 19.60 | 18.47 | 18.71 | -1.78% | 4.01 | 2.25% |
| 2026-03-06 | 18.15 | 19.15 | 17.98 | 19.05 | +5.02% | 2.18 | 1.23% |
| 2026-03-05 | 18.13 | 18.39 | 18.04 | 18.14 | +1.80% | 1.54 | 0.90% |
| 2026-03-04 | 18.05 | 18.29 | 17.80 | 17.82 | -2.09% | 2.60 | 1.53% |
| 2026-03-03 | 18.57 | 18.90 | 18.14 | 18.20 | -2.67% | 2.73 | 1.56% |
| 2026-03-02 | 18.61 | 18.82 | 18.46 | 18.70 | -1.73% | 1.95 | 1.11% |
| 2026-02-27 | 18.44 | 19.13 | 18.44 | 19.03 | +2.59% | 1.58 | 0.88% |
| 2026-02-26 | 18.71 | 18.79 | 18.45 | 18.55 | -0.80% | 0.88 | 0.50% |
| 2026-02-25 | 18.55 | 18.91 | 18.50 | 18.70 | +0.97% | 0.93 | 0.53% |
| 2026-02-24 | 19.00 | 19.00 | 18.52 | 18.52 | -0.75% | 1.21 | 0.68% |