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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.63 | 16.70 | 16.51 | 16.54 | -0.30% | 1.03 | 0.66% |
| 2025-11-19 | 16.47 | 16.67 | 16.47 | 16.59 | +0.36% | 0.79 | 0.51% |
| 2025-11-18 | 16.70 | 16.77 | 16.45 | 16.53 | -1.02% | 1.40 | 0.90% |
| 2025-11-17 | 16.73 | 16.80 | 16.32 | 16.70 | -0.60% | 1.98 | 1.26% |
| 2025-11-14 | 16.98 | 16.99 | 16.78 | 16.80 | -0.65% | 1.53 | 0.96% |
| 2025-11-13 | 16.95 | 17.05 | 16.83 | 16.91 | -0.47% | 2.00 | 1.25% |
| 2025-11-12 | 17.03 | 17.26 | 16.89 | 16.99 | -0.29% | 1.51 | 0.94% |
| 2025-11-11 | 17.10 | 17.35 | 17.01 | 17.04 | -0.70% | 1.51 | 0.93% |
| 2025-11-10 | 17.08 | 17.32 | 17.01 | 17.16 | +1.30% | 2.27 | 1.40% |
| 2025-11-07 | 16.65 | 17.10 | 16.47 | 16.94 | +2.98% | 2.37 | 1.49% |
| 2025-11-06 | 16.08 | 16.69 | 16.08 | 16.45 | +1.86% | 1.90 | 1.22% |
| 2025-11-05 | 15.95 | 16.24 | 15.85 | 16.15 | +0.62% | 1.05 | 0.69% |
| 2025-11-04 | 16.07 | 16.12 | 15.94 | 16.05 | +0.19% | 1.15 | 0.76% |
| 2025-11-03 | 15.99 | 16.26 | 15.94 | 16.02 | +0.12% | 1.75 | 1.15% |
| 2025-10-31 | 15.89 | 16.06 | 15.78 | 16.00 | +1.98% | 1.68 | 1.12% |
| 2025-10-30 | 16.05 | 16.17 | 15.63 | 15.69 | -2.24% | 2.08 | 1.39% |
| 2025-10-29 | 15.91 | 16.10 | 15.72 | 16.05 | +0.75% | 1.15 | 0.76% |
| 2025-10-28 | 15.76 | 16.35 | 15.69 | 15.93 | +1.14% | 2.28 | 1.50% |
| 2025-10-27 | 15.52 | 15.94 | 15.52 | 15.75 | +1.74% | 1.36 | 0.92% |
| 2025-10-24 | 15.67 | 15.69 | 15.44 | 15.48 | -1.21% | 0.91 | 0.62% |