东航物流 sh.601156
16.40
+2.18%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 17.55 | 17.98 | 17.39 | 17.86 | +1.59% | 1.76 | 1.05% |
| 2025-12-17 | 17.09 | 17.58 | 16.98 | 17.58 | +2.87% | 2.29 | 1.40% |
| 2025-12-16 | 17.19 | 17.23 | 16.92 | 17.09 | -0.18% | 1.52 | 0.94% |
| 2025-12-15 | 17.20 | 17.26 | 16.98 | 17.12 | 0.00% | 1.47 | 0.91% |
| 2025-12-12 | 16.80 | 17.22 | 16.62 | 17.12 | +1.42% | 3.06 | 1.91% |
| 2025-12-11 | 16.78 | 17.07 | 16.69 | 16.88 | +0.48% | 2.25 | 1.41% |
| 2025-12-10 | 16.20 | 16.88 | 16.20 | 16.80 | +3.51% | 2.75 | 1.75% |
| 2025-12-09 | 16.49 | 16.55 | 16.22 | 16.23 | -1.22% | 1.17 | 0.76% |
| 2025-12-08 | 16.45 | 16.49 | 16.28 | 16.43 | +0.24% | 0.98 | 0.63% |
| 2025-12-05 | 16.45 | 16.45 | 16.23 | 16.39 | -0.24% | 1.07 | 0.69% |
| 2025-12-04 | 16.42 | 16.57 | 16.36 | 16.43 | +0.06% | 1.15 | 0.74% |
| 2025-12-03 | 16.43 | 16.49 | 16.35 | 16.42 | 0.00% | 0.84 | 0.54% |
| 2025-12-02 | 16.50 | 16.59 | 16.36 | 16.42 | -0.24% | 0.96 | 0.62% |
| 2025-12-01 | 16.39 | 16.64 | 16.26 | 16.46 | +0.30% | 1.51 | 0.97% |
| 2025-11-28 | 16.41 | 16.48 | 16.34 | 16.41 | 0.00% | 0.76 | 0.49% |
| 2025-11-27 | 16.36 | 16.66 | 16.32 | 16.41 | +0.12% | 1.05 | 0.68% |
| 2025-11-26 | 16.49 | 16.65 | 16.34 | 16.39 | +0.55% | 1.25 | 0.81% |
| 2025-11-25 | 16.30 | 16.42 | 16.16 | 16.30 | +0.06% | 1.13 | 0.73% |
| 2025-11-24 | 16.32 | 16.58 | 16.25 | 16.29 | -0.12% | 1.39 | 0.90% |
| 2025-11-21 | 16.52 | 16.60 | 16.30 | 16.31 | -1.39% | 1.71 | 1.10% |