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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 15.46 | 15.48 | 15.24 | 15.28 | -1.42% | 1.23 | 0.85% |
| 2025-10-21 | 15.58 | 15.70 | 15.48 | 15.50 | -1.02% | 1.31 | 0.89% |
| 2025-10-20 | 15.38 | 15.76 | 15.36 | 15.66 | +2.29% | 1.46 | 0.99% |
| 2025-10-17 | 15.44 | 15.56 | 15.28 | 15.31 | -1.16% | 1.20 | 0.82% |
| 2025-10-16 | 15.70 | 15.71 | 15.46 | 15.49 | -1.09% | 0.98 | 0.67% |
| 2025-10-15 | 15.42 | 15.73 | 15.38 | 15.66 | +1.16% | 1.33 | 0.90% |
| 2025-10-14 | 15.51 | 15.63 | 15.39 | 15.48 | +0.98% | 1.69 | 1.16% |
| 2025-10-13 | 15.00 | 15.58 | 15.00 | 15.33 | -3.89% | 2.83 | 1.96% |
| 2025-10-10 | 15.72 | 16.02 | 15.72 | 15.95 | +0.76% | 1.58 | 1.05% |
| 2025-10-09 | 15.76 | 15.84 | 15.59 | 15.83 | +0.51% | 2.15 | 1.45% |
| 2025-09-30 | 15.75 | 15.83 | 15.67 | 15.75 | -0.38% | 1.43 | 0.96% |
| 2025-09-29 | 15.89 | 15.95 | 15.64 | 15.81 | -0.32% | 2.01 | 1.34% |
| 2025-09-26 | 15.90 | 16.00 | 15.64 | 15.86 | -0.50% | 1.78 | 1.19% |
| 2025-09-25 | 16.06 | 16.06 | 15.87 | 15.94 | -0.69% | 1.46 | 0.97% |
| 2025-09-24 | 15.88 | 16.11 | 15.82 | 16.05 | +0.38% | 1.50 | 1.00% |
| 2025-09-23 | 16.02 | 16.02 | 15.78 | 15.99 | -0.19% | 2.13 | 1.42% |
| 2025-09-22 | 15.87 | 16.13 | 15.75 | 16.02 | +1.07% | 2.80 | 1.86% |
| 2025-09-19 | 15.60 | 15.87 | 15.60 | 15.85 | +1.54% | 1.78 | 1.20% |
| 2025-09-18 | 15.69 | 15.98 | 15.52 | 15.61 | -0.70% | 2.61 | 1.76% |
| 2025-09-17 | 15.59 | 15.73 | 15.41 | 15.72 | +0.83% | 1.64 | 1.12% |