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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 18.90 | 18.95 | 18.29 | 18.42 | -2.02% | 1.70 | 0.97% |
| 2026-01-15 | 18.20 | 19.01 | 18.20 | 18.80 | +2.06% | 2.38 | 1.34% |
| 2026-01-14 | 18.54 | 18.63 | 18.27 | 18.42 | -0.43% | 2.61 | 1.50% |
| 2026-01-13 | 18.02 | 18.70 | 18.00 | 18.50 | +2.66% | 3.63 | 2.08% |
| 2026-01-12 | 18.13 | 18.32 | 17.92 | 18.02 | -0.61% | 1.98 | 1.16% |
| 2026-01-09 | 18.20 | 18.31 | 17.90 | 18.13 | -0.87% | 2.73 | 1.59% |
| 2026-01-08 | 18.55 | 18.56 | 18.22 | 18.29 | -1.40% | 1.40 | 0.81% |
| 2026-01-07 | 18.71 | 18.75 | 18.43 | 18.55 | -0.32% | 1.33 | 0.76% |
| 2026-01-06 | 18.43 | 18.76 | 18.34 | 18.61 | +0.87% | 1.88 | 1.07% |
| 2026-01-05 | 18.42 | 18.57 | 18.28 | 18.45 | +0.22% | 1.62 | 0.94% |
| 2025-12-31 | 18.27 | 18.54 | 18.16 | 18.41 | +0.77% | 1.44 | 0.83% |
| 2025-12-30 | 18.05 | 18.42 | 18.00 | 18.27 | +1.11% | 1.81 | 1.05% |
| 2025-12-29 | 18.40 | 18.45 | 18.06 | 18.07 | -2.01% | 1.64 | 0.96% |
| 2025-12-26 | 18.50 | 18.60 | 18.36 | 18.44 | +0.16% | 1.16 | 0.66% |
| 2025-12-25 | 18.00 | 18.60 | 17.90 | 18.41 | +1.71% | 1.46 | 0.84% |
| 2025-12-24 | 17.98 | 18.13 | 17.88 | 18.10 | +0.67% | 1.16 | 0.68% |
| 2025-12-23 | 18.15 | 18.39 | 17.90 | 17.98 | -1.48% | 2.10 | 1.23% |
| 2025-12-22 | 17.97 | 18.50 | 17.78 | 18.25 | +1.78% | 2.25 | 1.31% |
| 2025-12-19 | 17.77 | 17.97 | 17.55 | 17.93 | +0.39% | 1.35 | 0.80% |
| 2025-12-18 | 17.55 | 17.98 | 17.39 | 17.86 | +1.59% | 1.76 | 1.05% |