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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 15.47 | 15.76 | 15.37 | 15.59 | +1.17% | 2.11 | 1.43% |
| 2025-09-15 | 15.32 | 15.67 | 15.29 | 15.41 | +0.92% | 2.17 | 1.49% |
| 2025-09-12 | 15.50 | 15.50 | 15.22 | 15.27 | -1.10% | 1.40 | 0.97% |
| 2025-09-11 | 15.30 | 15.45 | 15.15 | 15.44 | +0.85% | 1.65 | 1.14% |
| 2025-09-10 | 15.25 | 15.33 | 15.09 | 15.31 | 0.00% | 1.27 | 0.88% |
| 2025-09-09 | 15.26 | 15.43 | 15.22 | 15.31 | +0.39% | 1.83 | 1.26% |
| 2025-09-08 | 14.80 | 15.33 | 14.78 | 15.25 | +3.18% | 2.94 | 2.06% |
| 2025-09-05 | 15.07 | 15.08 | 14.56 | 14.78 | -1.20% | 4.19 | 3.01% |
| 2025-09-04 | 14.95 | 15.09 | 14.81 | 14.96 | -0.20% | 2.38 | 1.69% |
| 2025-09-03 | 15.32 | 15.32 | 14.93 | 14.99 | -1.90% | 2.92 | 2.05% |
| 2025-09-02 | 15.56 | 15.60 | 15.11 | 15.28 | -1.93% | 4.82 | 3.33% |
| 2025-09-01 | 15.80 | 15.87 | 15.44 | 15.58 | +0.52% | 3.20 | 2.17% |
| 2025-08-29 | 15.55 | 15.59 | 15.44 | 15.50 | -0.58% | 2.43 | 1.66% |
| 2025-08-28 | 15.59 | 15.69 | 15.10 | 15.59 | -0.38% | 4.75 | 3.26% |
| 2025-08-27 | 15.71 | 15.96 | 15.61 | 15.65 | -0.38% | 3.84 | 2.57% |
| 2025-08-26 | 15.49 | 15.96 | 15.40 | 15.71 | +1.16% | 3.57 | 2.41% |
| 2025-08-25 | 15.02 | 15.58 | 14.95 | 15.53 | +3.81% | 5.31 | 3.65% |
| 2025-08-22 | 14.83 | 14.98 | 14.70 | 14.96 | +1.01% | 3.01 | 2.14% |
| 2025-08-21 | 14.61 | 14.84 | 14.53 | 14.81 | +1.16% | 2.32 | 1.67% |
| 2025-08-20 | 14.47 | 14.77 | 14.45 | 14.64 | +0.97% | 2.47 | 1.79% |