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
2026-05-22	16.26	16.05	0.10	0.63%	15.83	16.26	69531	11162	0.74%
2026-05-21	16.35	15.95	-0.29	-1.79%	15.93	16.50	94244	15306	1.00%
2026-05-20	15.69	16.24	0.53	3.37%	15.48	16.26	102356	16300	1.08%
2026-05-19	15.29	15.71	0.41	2.68%	15.25	15.80	95580	14982	1.01%
2026-05-18	15.48	15.30	-0.22	-1.42%	15.12	15.50	119746	18236	1.27%
2026-05-15	16.00	15.52	-0.43	-2.70%	15.43	16.04	172991	27022	1.83%
2026-05-14	16.14	15.95	-0.15	-0.93%	15.84	16.14	89261	14247	0.94%
2026-05-13	16.25	16.10	-0.07	-0.43%	15.82	16.33	107731	17237	1.14%
2026-05-12	16.47	16.17	-0.30	-1.82%	16.09	16.47	108151	17548	1.14%
2026-05-11	16.27	16.47	0.20	1.23%	15.98	16.70	124501	20442	1.32%
2026-05-08	16.40	16.27	-0.18	-1.09%	16.15	16.49	62675	10186	0.66%
2026-05-07	16.40	16.45	0.11	0.67%	16.29	16.75	73414	12063	0.78%
2026-05-06	16.10	16.34	0.34	2.13%	15.98	16.36	112711	18243	1.19%
2026-04-30	16.44	16.00	-0.21	-1.30%	15.95	16.59	104030	16755	1.10%
2026-04-29	16.41	16.21	-0.20	-1.22%	16.20	16.48	89973	14682	0.95%
2026-04-28	16.34	16.41	-0.09	-0.55%	16.20	16.58	79469	13008	0.84%
2026-04-27	16.90	16.50	-0.42	-2.48%	16.34	17.08	130211	21611	1.38%
2026-04-24	17.01	16.92	-0.14	-0.82%	16.76	17.17	56037	9456	0.59%
2026-04-23	17.16	17.06	-0.17	-0.99%	16.97	17.25	48803	8343	0.52%
2026-04-22	17.20	17.23	0.05	0.29%	17.10	17.34	39787	6851	0.42%
2026-04-21	16.90	17.18	0.25	1.48%	16.90	17.23	55915	9558	0.59%
2026-04-20	16.95	16.93	-0.12	-0.70%	16.89	17.18	85318	14526	0.90%
2026-04-17	17.33	17.05	-0.28	-1.62%	16.96	17.33	69155	11801	0.73%
2026-04-16	17.34	17.33	-0.01	-0.06%	17.12	17.46	56059	9683	0.59%
2026-04-15	17.09	17.34	0.33	1.94%	17.09	17.46	75491	13054	0.80%
2026-04-14	16.86	17.01	0.19	1.13%	16.85	17.09	83175	14134	0.88%
2026-04-13	17.23	16.82	-0.47	-2.72%	16.51	17.24	128983	21666	1.37%
2026-04-10	17.43	17.29	-0.02	-0.12%	17.29	17.50	43699	7596	0.46%
2026-04-09	17.16	17.31	-0.11	-0.63%	17.16	17.77	61275	10667	0.65%
2026-04-08	17.19	17.42	0.58	3.44%	17.02	17.50	103719	17935	1.10%
2026-04-07	16.95	16.84	-0.05	-0.30%	16.61	17.13	68987	11581	0.73%
2026-04-03	17.15	16.89	-0.31	-1.80%	16.85	17.24	66473	11267	0.70%
2026-04-02	17.56	17.20	-0.38	-2.16%	17.16	17.56	76726	13251	0.81%
2026-04-01	17.25	17.58	0.41	2.39%	17.25	17.60	78597	13740	0.83%
2026-03-31	17.47	17.17	-0.35	-2.00%	17.09	17.80	81305	14060	0.86%
2026-03-30	17.10	17.52	0.27	1.57%	17.08	17.75	111480	19508	1.18%
2026-03-27	17.20	17.25	0.00	0.00%	17.15	17.45	72278	12492	0.77%
2026-03-26	17.25	17.25	0.00	0.00%	17.19	17.55	59229	10280	0.63%
2026-03-25	17.30	17.25	0.07	0.41%	17.15	17.44	76912	13281	0.81%
2026-03-24	17.10	17.18	0.28	1.66%	16.91	17.23	71031	12151	0.75%
2026-03-23	17.35	16.90	-0.61	-3.48%	16.72	17.44	154824	26238	1.64%
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%