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
2025-10-31	15.89	16.00	0.31	1.98%	15.78	16.06	105623	16848	1.12%
2025-10-30	16.05	15.69	-0.36	-2.24%	15.63	16.17	131516	20835	1.39%
2025-10-29	15.91	16.05	0.12	0.75%	15.72	16.10	72051	11468	0.76%
2025-10-28	15.76	15.93	0.18	1.14%	15.69	16.35	141929	22805	1.50%
2025-10-27	15.52	15.75	0.27	1.74%	15.52	15.94	86503	13576	0.92%
2025-10-24	15.67	15.48	-0.19	-1.21%	15.44	15.69	58933	9141	0.62%
2025-10-23	15.28	15.67	0.39	2.55%	15.28	15.68	87964	13619	0.93%
2025-10-22	15.46	15.28	-0.22	-1.42%	15.24	15.48	79952	12255	0.85%
2025-10-21	15.58	15.50	-0.16	-1.02%	15.48	15.70	84175	13078	0.89%
2025-10-20	15.38	15.66	0.35	2.29%	15.36	15.76	93557	14608	0.99%
2025-10-17	15.44	15.31	-0.18	-1.16%	15.28	15.56	77873	11979	0.82%
2025-10-16	15.70	15.49	-0.17	-1.09%	15.46	15.71	63109	9819	0.67%
2025-10-15	15.42	15.66	0.18	1.16%	15.38	15.73	85277	13268	0.90%
2025-10-14	15.51	15.48	0.15	0.98%	15.39	15.63	109193	16916	1.16%
2025-10-13	15.00	15.33	-0.62	-3.89%	15.00	15.58	185271	28347	1.96%
2025-10-10	15.72	15.95	0.12	0.76%	15.72	16.02	98864	15759	1.05%
2025-10-09	15.76	15.83	0.08	0.51%	15.59	15.84	137094	21537	1.45%
2025-09-30	15.75	15.75	-0.06	-0.38%	15.67	15.83	91091	14316	0.96%
2025-09-29	15.89	15.81	-0.05	-0.32%	15.64	15.95	126918	20059	1.34%
2025-09-26	15.90	15.86	-0.08	-0.50%	15.64	16.00	112143	17788	1.19%
2025-09-25	16.06	15.94	-0.11	-0.69%	15.87	16.06	91503	14590	0.97%
2025-09-24	15.88	16.05	0.06	0.38%	15.82	16.11	94103	15023	1.00%
2025-09-23	16.02	15.99	-0.03	-0.19%	15.78	16.02	134081	21305	1.42%
2025-09-22	15.87	16.02	0.17	1.07%	15.75	16.13	175423	28000	1.86%
2025-09-19	15.60	15.85	0.24	1.54%	15.60	15.87	112957	17794	1.20%
2025-09-18	15.69	15.61	-0.11	-0.70%	15.52	15.98	166072	26138	1.76%
2025-09-17	15.59	15.72	0.13	0.83%	15.41	15.73	105434	16445	1.12%
2025-09-16	15.47	15.59	0.18	1.17%	15.37	15.76	135328	21062	1.43%
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%