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
2026-03-20	17.50	17.51	0.11	0.63%	17.45	17.86	95338	16761	1.01%
2026-03-19	18.05	17.40	-0.75	-4.13%	17.34	18.05	132313	23274	1.40%
2026-03-18	18.05	18.15	0.14	0.78%	17.92	18.21	52456	9464	0.56%
2026-03-17	18.06	18.01	-0.05	-0.28%	17.91	18.40	65970	11974	0.70%
2026-03-16	18.38	18.06	-0.34	-1.85%	17.89	18.44	101198	18283	1.07%
2026-03-13	18.48	18.40	-0.20	-1.08%	18.39	18.95	74304	13833	0.79%
2026-03-12	18.38	18.60	0.14	0.76%	18.37	18.79	74694	13906	0.79%
2026-03-11	18.25	18.46	0.14	0.76%	18.04	18.55	95098	17379	1.01%
2026-03-10	18.44	18.32	-0.39	-2.08%	18.26	18.89	122139	22559	1.29%
2026-03-09	18.88	18.71	-0.34	-1.78%	18.47	19.60	212967	40133	2.25%
2026-03-06	18.15	19.05	0.91	5.02%	17.98	19.15	116133	21757	1.23%
2026-03-05	18.13	18.14	0.32	1.80%	18.04	18.39	84749	15439	0.90%
2026-03-04	18.05	17.82	-0.38	-2.09%	17.80	18.29	144689	26006	1.53%
2026-03-03	18.57	18.20	-0.50	-2.67%	18.14	18.90	147813	27319	1.56%
2026-03-02	18.61	18.70	-0.33	-1.73%	18.46	18.82	104807	19512	1.11%
2026-02-27	18.44	19.03	0.48	2.59%	18.44	19.13	83527	15801	0.88%
2026-02-26	18.71	18.55	-0.15	-0.80%	18.45	18.79	47246	8774	0.50%
2026-02-25	18.55	18.70	0.18	0.97%	18.50	18.91	49638	9297	0.53%
2026-02-24	19.00	18.52	-0.14	-0.75%	18.52	19.00	64526	12063	0.68%
2026-02-13	19.14	18.66	-0.60	-3.12%	18.64	19.26	61442	11585	0.65%
2026-02-12	19.27	19.26	0.01	0.05%	19.18	19.63	66086	12829	0.70%
2026-02-11	18.81	19.25	0.28	1.48%	18.81	19.38	67890	13036	0.72%
2026-02-10	19.00	18.97	-0.08	-0.42%	18.72	19.11	68420	12932	0.72%
2026-02-09	18.45	19.05	0.59	3.20%	18.41	19.16	97022	18369	1.03%
2026-02-06	18.44	18.46	-0.12	-0.65%	18.33	18.66	72366	13380	0.77%
2026-02-05	18.79	18.58	-0.10	-0.54%	18.39	18.79	51827	9611	0.55%
2026-02-04	18.28	18.68	0.38	2.08%	18.20	18.83	69334	12906	0.73%
2026-02-03	18.25	18.30	0.50	2.81%	18.04	18.37	117180	21351	1.24%
2026-02-02	18.61	17.80	-0.81	-4.35%	17.75	18.67	100473	18221	1.06%
2026-01-30	18.72	18.61	-0.11	-0.59%	18.42	18.97	99571	18581	1.05%
2026-01-29	19.00	18.72	-0.29	-1.53%	18.64	19.00	113085	21286	1.20%
2026-01-28	18.78	19.01	0.21	1.12%	18.66	19.17	101129	19158	1.07%
2026-01-27	19.00	18.80	-0.26	-1.36%	18.76	19.00	71993	13572	0.76%
2026-01-26	19.02	19.06	-0.03	-0.16%	18.86	19.17	120449	22878	1.28%
2026-01-23	19.26	19.09	-0.13	-0.68%	18.98	19.35	126332	24100	1.34%
2026-01-22	19.22	19.22	-0.11	-0.57%	19.20	19.38	68680	13223	0.73%
2026-01-21	19.40	19.33	-0.07	-0.36%	19.09	19.52	70096	13505	0.74%
2026-01-20	19.13	19.40	0.37	1.94%	19.00	19.55	117616	22763	1.25%
2026-01-19	18.38	19.03	0.61	3.31%	18.32	19.10	157330	29699	1.67%
2026-01-16	18.90	18.42	-0.38	-2.02%	18.29	18.95	91484	16951	0.97%
2026-01-15	18.20	18.80	0.38	2.06%	18.20	19.01	126468	23781	1.34%
2026-01-14	18.54	18.42	-0.08	-0.43%	18.27	18.63	141890	26102	1.50%
2026-01-13	18.02	18.50	0.48	2.66%	18.00	18.70	196604	36316	2.08%
2026-01-12	18.13	18.02	-0.11	-0.61%	17.92	18.32	109681	19828	1.16%
2026-01-09	18.20	18.13	-0.16	-0.87%	17.90	18.31	150650	27266	1.59%
2026-01-08	18.55	18.29	-0.26	-1.40%	18.22	18.56	76273	14006	0.81%
2026-01-07	18.71	18.55	-0.06	-0.32%	18.43	18.75	71582	13298	0.76%
2026-01-06	18.43	18.61	0.16	0.87%	18.34	18.76	101101	18787	1.07%
2026-01-05	18.42	18.45	0.04	0.22%	18.28	18.57	88420	16249	0.94%
2025-12-31	18.27	18.41	0.14	0.77%	18.16	18.54	78247	14378	0.83%
2025-12-30	18.05	18.27	0.20	1.11%	18.00	18.42	99180	18074	1.05%
2025-12-29	18.40	18.07	-0.37	-2.01%	18.06	18.45	90242	16418	0.96%
2025-12-26	18.50	18.44	0.03	0.16%	18.36	18.60	62693	11577	0.66%
2025-12-25	18.00	18.41	0.31	1.71%	17.90	18.60	79314	14571	0.84%
2025-12-24	17.98	18.10	0.12	0.67%	17.88	18.13	64386	11608	0.68%
2025-12-23	18.15	17.98	-0.27	-1.48%	17.90	18.39	116543	21046	1.23%
2025-12-22	17.97	18.25	0.32	1.78%	17.78	18.50	123457	22483	1.31%
2025-12-19	17.77	17.93	0.07	0.39%	17.55	17.97	75851	13504	0.80%
2025-12-18	17.55	17.86	0.28	1.59%	17.39	17.98	99232	17618	1.05%
2025-12-17	17.09	17.58	0.49	2.87%	16.98	17.58	132389	22946	1.40%
2025-12-16	17.19	17.09	-0.03	-0.18%	16.92	17.23	89002	15186	0.94%
2025-12-15	17.20	17.12	0.00	0.00%	16.98	17.26	86132	14748	0.91%
2025-12-12	16.80	17.12	0.24	1.42%	16.62	17.22	180099	30641	1.91%