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
2025-09-15	15.32	15.41	0.14	0.92%	15.29	15.67	140517	21700	1.49%
2025-09-12	15.50	15.27	-0.17	-1.10%	15.22	15.50	91486	14003	0.97%
2025-09-11	15.30	15.44	0.13	0.85%	15.15	15.45	107816	16542	1.14%
2025-09-10	15.25	15.31	0.00	0.00%	15.09	15.33	83531	12718	0.88%
2025-09-09	15.26	15.31	0.06	0.39%	15.22	15.43	119288	18290	1.26%
2025-09-08	14.80	15.25	0.47	3.18%	14.78	15.33	194316	29445	2.06%
2025-09-05	15.07	14.78	-0.18	-1.20%	14.56	15.08	284305	41934	3.01%
2025-09-04	14.95	14.96	-0.03	-0.20%	14.81	15.09	159349	23835	1.69%
2025-09-03	15.32	14.99	-0.29	-1.90%	14.93	15.32	193886	29162	2.05%
2025-09-02	15.56	15.28	-0.30	-1.93%	15.11	15.60	314903	48151	3.33%
2025-09-01	15.80	15.58	0.08	0.52%	15.44	15.87	205259	32020	2.17%
2025-08-29	15.55	15.50	-0.09	-0.58%	15.44	15.59	156604	24254	1.66%
2025-08-28	15.59	15.59	-0.06	-0.38%	15.10	15.69	308048	47548	3.26%
2025-08-27	15.71	15.65	-0.06	-0.38%	15.61	15.96	243212	38355	2.57%
2025-08-26	15.49	15.71	0.18	1.16%	15.40	15.96	227287	35694	2.41%
2025-08-25	15.02	15.53	0.57	3.81%	14.95	15.58	345191	53128	3.65%
2025-08-22	14.83	14.96	0.15	1.01%	14.70	14.98	202604	30089	2.14%
2025-08-21	14.61	14.81	0.17	1.16%	14.53	14.84	157916	23231	1.67%
2025-08-20	14.47	14.64	0.14	0.97%	14.45	14.77	168817	24718	1.79%
2025-08-19	14.70	14.50	-0.09	-0.62%	14.42	14.70	143811	20880	1.52%
2025-08-18	14.49	14.59	0.12	0.83%	14.42	14.70	142592	20780	1.51%
2025-08-15	14.37	14.47	0.13	0.91%	14.31	14.48	83487	12035	0.88%
2025-08-14	14.46	14.34	-0.12	-0.83%	14.33	14.53	124822	18000	1.32%
2025-08-13	14.56	14.46	-0.10	-0.69%	14.40	14.59	133272	19309	1.41%
2025-08-12	14.58	14.56	0.01	0.07%	14.50	14.70	143353	20926	1.52%
2025-08-11	14.46	14.55	0.10	0.69%	14.46	14.80	133706	19480	1.42%
2025-08-08	14.42	14.45	0.00	0.00%	14.30	14.51	99871	14405	1.06%
2025-08-07	14.35	14.45	0.06	0.42%	14.31	14.63	132335	19201	1.40%
2025-08-06	14.25	14.39	0.13	0.91%	14.18	14.42	131480	18798	1.39%
2025-08-05	14.00	14.26	0.27	1.93%	13.97	14.32	192180	27213	2.03%
2025-08-04	14.02	13.99	-0.11	-0.78%	13.90	14.08	131809	18428	1.40%
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%