东航物流(601156)股票行情
东航物流(601156)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 17.30 | 17.25 | 0.07 | 0.41% | 17.15 | 17.44 | 76912 | 13281.95 | 0.81% |
| 2026-03-24 | 17.10 | 17.18 | 0.28 | 1.66% | 16.91 | 17.23 | 71031 | 12151.68 | 0.75% |
| 2026-03-23 | 17.35 | 16.90 | -0.61 | -3.48% | 16.72 | 17.44 | 154824 | 26238.41 | 1.64% |
| 2026-03-20 | 17.50 | 17.51 | 0.11 | 0.63% | 17.45 | 17.86 | 95338 | 16761.86 | 1.01% |
| 2026-03-19 | 18.05 | 17.40 | -0.75 | -4.13% | 17.34 | 18.05 | 132313 | 23274.38 | 1.40% |
| 2026-03-18 | 18.05 | 18.15 | 0.14 | 0.78% | 17.92 | 18.21 | 52456 | 9464.50 | 0.56% |
| 2026-03-17 | 18.06 | 18.01 | -0.05 | -0.28% | 17.91 | 18.40 | 65970 | 11974.07 | 0.70% |
| 2026-03-16 | 18.38 | 18.06 | -0.34 | -1.85% | 17.89 | 18.44 | 101198 | 18283.96 | 1.07% |
| 2026-03-13 | 18.48 | 18.40 | -0.20 | -1.08% | 18.39 | 18.95 | 74304 | 13833.40 | 0.79% |
| 2026-03-12 | 18.38 | 18.60 | 0.14 | 0.76% | 18.37 | 18.79 | 74694 | 13906.10 | 0.79% |
| 2026-03-11 | 18.25 | 18.46 | 0.14 | 0.76% | 18.04 | 18.55 | 95098 | 17379.74 | 1.01% |
| 2026-03-10 | 18.44 | 18.32 | -0.39 | -2.08% | 18.26 | 18.89 | 122139 | 22559.16 | 1.29% |
| 2026-03-09 | 18.88 | 18.71 | -0.34 | -1.78% | 18.47 | 19.60 | 212967 | 40133.27 | 2.25% |
| 2026-03-06 | 18.15 | 19.05 | 0.91 | 5.02% | 17.98 | 19.15 | 116133 | 21757.20 | 1.23% |
| 2026-03-05 | 18.13 | 18.14 | 0.32 | 1.80% | 18.04 | 18.39 | 84749 | 15439.64 | 0.90% |
| 2026-03-04 | 18.05 | 17.82 | -0.38 | -2.09% | 17.80 | 18.29 | 144689 | 26006.23 | 1.53% |
| 2026-03-03 | 18.57 | 18.20 | -0.50 | -2.67% | 18.14 | 18.90 | 147813 | 27319.31 | 1.56% |
| 2026-03-02 | 18.61 | 18.70 | -0.33 | -1.73% | 18.46 | 18.82 | 104807 | 19512.36 | 1.11% |
| 2026-02-27 | 18.44 | 19.03 | 0.48 | 2.59% | 18.44 | 19.13 | 83527 | 15801.92 | 0.88% |
| 2026-02-26 | 18.71 | 18.55 | -0.15 | -0.80% | 18.45 | 18.79 | 47246 | 8774.72 | 0.50% |
| 2026-02-25 | 18.55 | 18.70 | 0.18 | 0.97% | 18.50 | 18.91 | 49638 | 9297.61 | 0.53% |
| 2026-02-24 | 19.00 | 18.52 | -0.14 | -0.75% | 18.52 | 19.00 | 64526 | 12063.75 | 0.68% |
| 2026-02-13 | 19.14 | 18.66 | -0.60 | -3.12% | 18.64 | 19.26 | 61442 | 11585.23 | 0.65% |
| 2026-02-12 | 19.27 | 19.26 | 0.01 | 0.05% | 19.18 | 19.63 | 66086 | 12829.88 | 0.70% |
| 2026-02-11 | 18.81 | 19.25 | 0.28 | 1.48% | 18.81 | 19.38 | 67890 | 13036.31 | 0.72% |
| 2026-02-10 | 19.00 | 18.97 | -0.08 | -0.42% | 18.72 | 19.11 | 68420 | 12932.33 | 0.72% |
| 2026-02-09 | 18.45 | 19.05 | 0.59 | 3.20% | 18.41 | 19.16 | 97022 | 18369.54 | 1.03% |
| 2026-02-06 | 18.44 | 18.46 | -0.12 | -0.65% | 18.33 | 18.66 | 72366 | 13380.32 | 0.77% |
| 2026-02-05 | 18.79 | 18.58 | -0.10 | -0.54% | 18.39 | 18.79 | 51827 | 9611.17 | 0.55% |
| 2026-02-04 | 18.28 | 18.68 | 0.38 | 2.08% | 18.20 | 18.83 | 69334 | 12906.39 | 0.73% |
| 2026-02-03 | 18.25 | 18.30 | 0.50 | 2.81% | 18.04 | 18.37 | 117180 | 21351.23 | 1.24% |
| 2026-02-02 | 18.61 | 17.80 | -0.81 | -4.35% | 17.75 | 18.67 | 100473 | 18221.81 | 1.06% |
| 2026-01-30 | 18.72 | 18.61 | -0.11 | -0.59% | 18.42 | 18.97 | 99571 | 18581.62 | 1.05% |
| 2026-01-29 | 19.00 | 18.72 | -0.29 | -1.53% | 18.64 | 19.00 | 113085 | 21286.45 | 1.20% |
| 2026-01-28 | 18.78 | 19.01 | 0.21 | 1.12% | 18.66 | 19.17 | 101129 | 19158.46 | 1.07% |
| 2026-01-27 | 19.00 | 18.80 | -0.26 | -1.36% | 18.76 | 19.00 | 71993 | 13572.80 | 0.76% |
| 2026-01-26 | 19.02 | 19.06 | -0.03 | -0.16% | 18.86 | 19.17 | 120449 | 22878.31 | 1.28% |
| 2026-01-23 | 19.26 | 19.09 | -0.13 | -0.68% | 18.98 | 19.35 | 126332 | 24100.26 | 1.34% |
| 2026-01-22 | 19.22 | 19.22 | -0.11 | -0.57% | 19.20 | 19.38 | 68680 | 13223.71 | 0.73% |
| 2026-01-21 | 19.40 | 19.33 | -0.07 | -0.36% | 19.09 | 19.52 | 70096 | 13505.12 | 0.74% |
| 2026-01-20 | 19.13 | 19.40 | 0.37 | 1.94% | 19.00 | 19.55 | 117616 | 22763.72 | 1.25% |
| 2026-01-19 | 18.38 | 19.03 | 0.61 | 3.31% | 18.32 | 19.10 | 157330 | 29699.10 | 1.67% |
| 2026-01-16 | 18.90 | 18.42 | -0.38 | -2.02% | 18.29 | 18.95 | 91484 | 16951.30 | 0.97% |
| 2026-01-15 | 18.20 | 18.80 | 0.38 | 2.06% | 18.20 | 19.01 | 126468 | 23781.24 | 1.34% |
| 2026-01-14 | 18.54 | 18.42 | -0.08 | -0.43% | 18.27 | 18.63 | 141890 | 26102.65 | 1.50% |
| 2026-01-13 | 18.02 | 18.50 | 0.48 | 2.66% | 18.00 | 18.70 | 196604 | 36316.94 | 2.08% |
| 2026-01-12 | 18.13 | 18.02 | -0.11 | -0.61% | 17.92 | 18.32 | 109681 | 19828.87 | 1.16% |
| 2026-01-09 | 18.20 | 18.13 | -0.16 | -0.87% | 17.90 | 18.31 | 150650 | 27266.01 | 1.59% |
| 2026-01-08 | 18.55 | 18.29 | -0.26 | -1.40% | 18.22 | 18.56 | 76273 | 14006.58 | 0.81% |
| 2026-01-07 | 18.71 | 18.55 | -0.06 | -0.32% | 18.43 | 18.75 | 71582 | 13298.94 | 0.76% |
| 2026-01-06 | 18.43 | 18.61 | 0.16 | 0.87% | 18.34 | 18.76 | 101101 | 18787.58 | 1.07% |
| 2026-01-05 | 18.42 | 18.45 | 0.04 | 0.22% | 18.28 | 18.57 | 88420 | 16249.48 | 0.94% |
| 2025-12-31 | 18.27 | 18.41 | 0.14 | 0.77% | 18.16 | 18.54 | 78247 | 14378.06 | 0.83% |
| 2025-12-30 | 18.05 | 18.27 | 0.20 | 1.11% | 18.00 | 18.42 | 99180 | 18074.15 | 1.05% |
| 2025-12-29 | 18.40 | 18.07 | -0.37 | -2.01% | 18.06 | 18.45 | 90242 | 16418.08 | 0.96% |
| 2025-12-26 | 18.50 | 18.44 | 0.03 | 0.16% | 18.36 | 18.60 | 62693 | 11577.91 | 0.66% |
| 2025-12-25 | 18.00 | 18.41 | 0.31 | 1.71% | 17.90 | 18.60 | 79314 | 14571.63 | 0.84% |
| 2025-12-24 | 17.98 | 18.10 | 0.12 | 0.67% | 17.88 | 18.13 | 64386 | 11608.24 | 0.68% |
| 2025-12-23 | 18.15 | 17.98 | -0.27 | -1.48% | 17.90 | 18.39 | 116543 | 21046.28 | 1.23% |
| 2025-12-22 | 17.97 | 18.25 | 0.32 | 1.78% | 17.78 | 18.50 | 123457 | 22483.79 | 1.31% |
| 2025-12-19 | 17.77 | 17.93 | 0.07 | 0.39% | 17.55 | 17.97 | 75851 | 13504.88 | 0.80% |
| 2025-12-18 | 17.55 | 17.86 | 0.28 | 1.59% | 17.39 | 17.98 | 99232 | 17618.41 | 1.05% |
| 2025-12-17 | 17.09 | 17.58 | 0.49 | 2.87% | 16.98 | 17.58 | 132389 | 22946.86 | 1.40% |
| 2025-12-16 | 17.19 | 17.09 | -0.03 | -0.18% | 16.92 | 17.23 | 89002 | 15186.56 | 0.94% |
| 2025-12-15 | 17.20 | 17.12 | 0.00 | 0.00% | 16.98 | 17.26 | 86132 | 14748.47 | 0.91% |
| 2025-12-12 | 16.80 | 17.12 | 0.24 | 1.42% | 16.62 | 17.22 | 180099 | 30641.20 | 1.91% |
| 2025-12-11 | 16.78 | 16.88 | 0.08 | 0.48% | 16.69 | 17.07 | 132831 | 22499.85 | 1.41% |
| 2025-12-10 | 16.20 | 16.80 | 0.57 | 3.51% | 16.20 | 16.88 | 165005 | 27468.17 | 1.75% |
| 2025-12-09 | 16.49 | 16.23 | -0.20 | -1.22% | 16.22 | 16.55 | 71760 | 11740.55 | 0.76% |
| 2025-12-08 | 16.45 | 16.43 | 0.04 | 0.24% | 16.28 | 16.49 | 59641 | 9764.85 | 0.63% |
| 2025-12-05 | 16.45 | 16.39 | -0.04 | -0.24% | 16.23 | 16.45 | 65474 | 10687.71 | 0.69% |
| 2025-12-04 | 16.42 | 16.43 | 0.01 | 0.06% | 16.36 | 16.57 | 70000 | 11517.71 | 0.74% |
| 2025-12-03 | 16.43 | 16.42 | 0.00 | 0.00% | 16.35 | 16.49 | 50872 | 8354.00 | 0.54% |
| 2025-12-02 | 16.50 | 16.42 | -0.04 | -0.24% | 16.36 | 16.59 | 58517 | 9639.54 | 0.62% |
| 2025-12-01 | 16.39 | 16.46 | 0.05 | 0.30% | 16.26 | 16.64 | 91216 | 15073.31 | 0.97% |
| 2025-11-28 | 16.41 | 16.41 | 0.00 | 0.00% | 16.34 | 16.48 | 46580 | 7640.31 | 0.49% |
| 2025-11-27 | 16.36 | 16.41 | 0.02 | 0.12% | 16.32 | 16.66 | 64039 | 10546.67 | 0.68% |
| 2025-11-26 | 16.49 | 16.39 | 0.09 | 0.55% | 16.34 | 16.65 | 76122 | 12526.24 | 0.81% |
| 2025-11-25 | 16.30 | 16.30 | 0.01 | 0.06% | 16.16 | 16.42 | 69356 | 11303.93 | 0.73% |
| 2025-11-24 | 16.32 | 16.29 | -0.02 | -0.12% | 16.25 | 16.58 | 84567 | 13878.88 | 0.90% |
上证大盘股票行情在线 K线走势图
东航物流(601156)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
