东航物流 (601156) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	14.11	14.10	0.02	0.14%	14.08	14.42	193472	27528	2.05%
2025-07-31	14.61	14.08	-0.61	-4.15%	13.99	14.74	317236	45275	3.36%
2025-07-30	14.22	14.69	0.61	4.33%	14.22	15.05	538969	79431	5.71%
2025-07-29	14.19	14.08	-0.12	-0.85%	13.99	14.19	120077	16881	1.27%
2025-07-28	14.14	14.20	0.06	0.42%	13.99	14.29	140189	19817	1.48%
2025-07-25	14.21	14.14	-0.07	-0.49%	14.13	14.35	135646	19286	1.44%
2025-07-24	14.08	14.21	0.15	1.07%	14.07	14.22	122125	17301	1.29%
2025-07-23	14.17	14.06	-0.11	-0.78%	14.05	14.29	202830	28718	2.15%
2025-07-22	13.90	14.17	0.28	2.02%	13.82	14.18	250916	35176	2.66%
2025-07-21	13.60	13.89	0.29	2.13%	13.58	13.91	202122	27821	2.14%
2025-07-18	13.47	13.60	0.13	0.97%	13.44	13.62	109037	14761	1.15%
2025-07-17	13.52	13.47	-0.04	-0.30%	13.40	13.59	132384	17827	1.40%
2025-07-16	13.56	13.51	-0.05	-0.37%	13.49	13.63	128977	17480	1.37%
2025-07-15	13.65	13.56	-0.07	-0.51%	13.50	13.74	113800	15456	1.20%
2025-07-14	13.77	13.63	-0.16	-1.16%	13.58	13.79	151380	20670	1.60%
2025-07-11	13.77	13.79	0.04	0.29%	13.68	13.88	201758	27814	2.14%
2025-07-10	13.33	13.75	0.39	2.92%	13.33	13.90	308820	42173	3.27%
2025-07-09	13.34	13.36	0.02	0.15%	13.29	13.47	100128	13383	1.06%
2025-07-08	13.25	13.34	0.09	0.68%	13.24	13.46	135104	18038	1.43%
2025-07-07	13.28	13.25	0.01	0.08%	13.21	13.35	81991	10883	0.87%
2025-07-04	13.23	13.24	0.01	0.08%	13.19	13.31	99455	13174	1.05%
2025-07-03	13.20	13.23	0.01	0.08%	13.16	13.26	72358	9561	0.77%
2025-07-02	13.20	13.22	0.05	0.38%	13.16	13.30	126849	16783	1.34%
2025-07-01	13.09	13.17	0.08	0.61%	13.05	13.29	110153	14503	1.17%
2025-06-30	13.20	13.09	-0.07	-0.53%	13.04	13.25	128642	16856	1.36%
2025-06-27	12.81	13.16	0.37	2.89%	12.81	13.25	245510	32146	2.60%
2025-06-26	13.04	12.79	-0.24	-1.84%	12.78	13.04	156991	20251	1.66%
2025-06-25	12.99	13.03	0.04	0.31%	12.91	13.07	130506	16955	1.38%
2025-06-24	12.92	12.99	0.09	0.70%	12.92	13.03	76345	9907	0.81%
2025-06-23	12.78	12.90	0.10	0.78%	12.77	12.95	63946	8223	0.68%
2025-06-20	12.80	12.80	0.04	0.31%	12.74	12.87	73836	9453	0.78%
2025-06-19	13.18	13.05	-0.14	-1.06%	13.01	13.18	83871	10961	0.89%
2025-06-18	13.30	13.19	-0.14	-1.05%	13.13	13.36	76797	10140	0.81%
2025-06-17	13.25	13.33	0.06	0.45%	13.24	13.33	86554	11497	0.92%
2025-06-16	13.30	13.27	-0.09	-0.67%	13.18	13.35	103160	13691	1.09%
2025-06-13	13.49	13.36	-0.20	-1.47%	13.35	13.54	136375	18311	1.44%
2025-06-12	13.51	13.56	-0.01	-0.07%	13.46	13.62	103170	13956	1.09%
2025-06-11	13.37	13.57	0.21	1.57%	13.32	13.63	187298	25335	1.98%
2025-06-10	13.41	13.36	-0.05	-0.37%	13.22	13.45	135800	18113	1.44%
2025-06-09	13.44	13.41	0.01	0.07%	13.35	13.46	107874	14452	1.14%
2025-06-06	13.29	13.40	0.15	1.13%	13.19	13.52	143259	19117	1.52%
2025-06-05	13.23	13.25	0.00	0.00%	13.15	13.26	86639	11445	0.92%
2025-06-04	13.12	13.25	0.15	1.15%	13.06	13.33	173575	22878	1.84%
2025-06-03	13.12	13.10	-0.03	-0.23%	13.01	13.15	118100	15458	1.25%
2025-05-30	13.13	13.13	-0.12	-0.91%	12.98	13.24	150080	19720	1.59%
2025-05-29	13.09	13.25	0.25	1.92%	13.04	13.30	174067	22913	1.84%
2025-05-28	12.96	13.00	0.04	0.31%	12.94	13.14	127400	16616	1.35%
2025-05-27	12.92	12.96	0.02	0.15%	12.80	12.97	111813	14395	1.18%
2025-05-26	12.92	12.94	0.00	0.00%	12.85	12.99	90866	11733	0.96%
2025-05-23	13.07	12.94	-0.14	-1.07%	12.94	13.15	141165	18410	1.49%
2025-05-22	13.08	13.08	-0.08	-0.61%	13.02	13.14	98714	12911	1.05%
2025-05-21	13.28	13.16	-0.10	-0.75%	13.12	13.35	167345	22102	1.77%
2025-05-20	13.35	13.26	-0.07	-0.53%	13.20	13.36	148969	19731	1.58%
2025-05-19	13.50	13.33	-0.16	-1.19%	13.29	13.58	187425	25071	1.98%
2025-05-16	13.47	13.49	0.00	0.00%	13.30	13.65	227933	30684	2.41%
2025-05-15	13.94	13.49	-0.47	-3.37%	13.49	13.98	301837	41292	3.20%
2025-05-14	13.59	13.96	0.38	2.80%	13.30	14.12	488485	66929	5.17%
2025-05-13	13.68	13.58	0.24	1.80%	13.37	13.80	420728	57066	4.45%
2025-05-12	13.10	13.34	0.52	4.06%	12.98	13.38	315457	41555	3.34%
2025-05-09	12.83	12.82	-0.01	-0.08%	12.68	12.92	156053	19945	1.65%
2025-05-08	12.60	12.83	0.15	1.18%	12.58	12.89	160090	20475	1.69%
2025-05-07	12.77	12.68	0.08	0.63%	12.53	12.77	245304	31054	2.60%
2025-05-06	12.28	12.60	0.45	3.70%	12.21	12.61	261902	32490	2.77%
2025-04-30	12.13	12.15	0.00	0.00%	12.12	12.27	140217	17080	1.48%
2025-04-29	12.07	12.15	-0.01	-0.08%	12.00	12.16	124564	15059	1.32%
2025-04-28	12.47	12.16	-0.27	-2.17%	12.15	12.47	177721	21777	1.88%
2025-04-25	12.38	12.43	0.05	0.40%	12.38	12.54	160383	20012	1.70%
2025-04-24	12.51	12.38	-0.11	-0.88%	12.35	12.55	194655	24214	2.06%