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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 19.14 | 19.26 | 18.64 | 18.66 | -3.12% | 1.16 | 0.65% |
| 2026-02-12 | 19.27 | 19.63 | 19.18 | 19.26 | +0.05% | 1.28 | 0.70% |
| 2026-02-11 | 18.81 | 19.38 | 18.81 | 19.25 | +1.48% | 1.30 | 0.72% |
| 2026-02-10 | 19.00 | 19.11 | 18.72 | 18.97 | -0.42% | 1.29 | 0.72% |
| 2026-02-09 | 18.45 | 19.16 | 18.41 | 19.05 | +3.20% | 1.84 | 1.03% |
| 2026-02-06 | 18.44 | 18.66 | 18.33 | 18.46 | -0.65% | 1.34 | 0.77% |
| 2026-02-05 | 18.79 | 18.79 | 18.39 | 18.58 | -0.54% | 0.96 | 0.55% |
| 2026-02-04 | 18.28 | 18.83 | 18.20 | 18.68 | +2.08% | 1.29 | 0.73% |
| 2026-02-03 | 18.25 | 18.37 | 18.04 | 18.30 | +2.81% | 2.14 | 1.24% |
| 2026-02-02 | 18.61 | 18.67 | 17.75 | 17.80 | -4.35% | 1.82 | 1.06% |
| 2026-01-30 | 18.72 | 18.97 | 18.42 | 18.61 | -0.59% | 1.86 | 1.05% |
| 2026-01-29 | 19.00 | 19.00 | 18.64 | 18.72 | -1.53% | 2.13 | 1.20% |
| 2026-01-28 | 18.78 | 19.17 | 18.66 | 19.01 | +1.12% | 1.92 | 1.07% |
| 2026-01-27 | 19.00 | 19.00 | 18.76 | 18.80 | -1.36% | 1.36 | 0.76% |
| 2026-01-26 | 19.02 | 19.17 | 18.86 | 19.06 | -0.16% | 2.29 | 1.28% |
| 2026-01-23 | 19.26 | 19.35 | 18.98 | 19.09 | -0.68% | 2.41 | 1.34% |
| 2026-01-22 | 19.22 | 19.38 | 19.20 | 19.22 | -0.57% | 1.32 | 0.73% |
| 2026-01-21 | 19.40 | 19.52 | 19.09 | 19.33 | -0.36% | 1.35 | 0.74% |
| 2026-01-20 | 19.13 | 19.55 | 19.00 | 19.40 | +1.94% | 2.28 | 1.25% |
| 2026-01-19 | 18.38 | 19.10 | 18.32 | 19.03 | +3.31% | 2.97 | 1.67% |