中国东航（600115）历史行情
以下为中国东航近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 3.260 | 3.300 | 3.310 | 3.250 | 0.040 | 1.227% | 151.93万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.320 | 3.260 | 3.350 | 3.250 | -0.140 | -4.118% | 249.92万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.350 | 3.400 | 3.410 | 3.320 | 0.080 | 2.410% | 15,860.24万 | 5.34亿 | 0.932% |
| 2026-10-06 | 3.350 | 3.400 | 3.410 | 3.320 | 0.080 | 2.410% | 15,860.24万 | 5.34亿 | 0.932% |
| 2026-10-05 | 3.350 | 3.400 | 3.410 | 3.320 | 0.080 | 2.410% | 15,860.24万 | 5.34亿 | 0.932% |
| 2026-10-02 | 3.350 | 3.400 | 3.410 | 3.320 | 0.080 | 2.410% | 15,860.24万 | 5.34亿 | 0.932% |
| 2026-10-01 | 3.350 | 3.400 | 3.410 | 3.320 | 0.080 | 2.410% | 15,860.24万 | 5.34亿 | 0.932% |
| 2026-09-30 | 3.350 | 3.400 | 3.410 | 3.320 | 0.080 | 2.410% | 158.60万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.290 | 3.320 | 3.320 | 3.290 | 0.010 | 0.302% | 80.91万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.360 | 3.310 | 3.360 | 3.280 | -0.040 | -1.194% | 152.93万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.430 | 3.350 | 3.440 | 3.350 | -0.110 | -3.179% | 15,738.47万 | 5.32亿 | 0.924% |
| 2026-09-24 | 3.430 | 3.350 | 3.440 | 3.350 | -0.110 | -3.179% | 157.38万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.460 | 3.460 | 3.500 | 3.450 | 0.010 | 0.290% | 139.98万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.470 | 3.450 | 3.490 | 3.430 | 0.000 | 0.000% | 131.25万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.440 | 3.450 | 3.470 | 3.420 | 0.040 | 1.173% | 141.87万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.350 | 3.410 | 3.430 | 3.350 | 0.060 | 1.791% | 207.29万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.340 | 3.350 | 3.350 | 3.310 | 0.020 | 0.601% | 138.30万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.340 | 3.330 | 3.360 | 3.290 | -0.030 | -0.893% | 164.54万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.370 | 3.360 | 3.390 | 3.350 | -0.010 | -0.297% | 106.14万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.350 | 3.370 | 3.410 | 3.350 | -0.040 | -1.173% | 126.74万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.430 | 3.410 | 3.430 | 3.320 | -0.060 | -1.729% | 330.03万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.480 | 3.470 | 3.510 | 3.470 | -0.040 | -1.140% | 117.25万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.480 | 3.510 | 3.520 | 3.450 | 0.020 | 0.573% | 129.07万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.490 | 3.490 | 3.540 | 3.480 | -0.010 | -0.286% | 129.20万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.480 | 3.500 | 3.530 | 3.470 | 0.010 | 0.287% | 134.22万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.420 | 3.490 | 3.540 | 3.410 | 0.060 | 1.749% | 251.01万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.420 | 3.430 | 3.460 | 3.410 | 0.020 | 0.587% | 133.03万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.440 | 3.410 | 3.450 | 3.400 | -0.080 | -2.292% | 182.21万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.480 | 3.490 | 3.520 | 3.470 | 0.000 | 0.000% | 151.79万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.530 | 3.490 | 3.540 | 3.480 | -0.070 | -1.966% | 131.95万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.520 | 3.560 | 3.570 | 3.510 | 0.010 | 0.282% | 100.20万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.570 | 3.550 | 3.590 | 3.510 | -0.050 | -1.389% | 148.52万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.600 | 3.600 | 3.630 | 3.560 | 0.070 | 1.983% | 204.74万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.470 | 3.530 | 3.560 | 3.460 | 0.050 | 1.437% | 134.32万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.450 | 3.480 | 3.480 | 3.440 | 0.040 | 1.163% | 125.87万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.450 | 3.440 | 3.460 | 3.430 | -0.040 | -1.149% | 107.16万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.450 | 3.480 | 3.490 | 3.440 | 0.030 | 0.870% | 122.39万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.490 | 3.450 | 3.500 | 3.440 | -0.050 | -1.429% | 144.83万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.510 | 3.500 | 3.520 | 3.490 | -0.030 | -0.850% | 114.12万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.520 | 3.530 | 3.540 | 3.500 | 0.000 | 0.000% | 109.16万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.570 | 3.530 | 3.580 | 3.510 | -0.040 | -1.120% | 125.24万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.610 | 3.570 | 3.630 | 3.560 | -0.040 | -1.108% | 106.06万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.590 | 3.610 | 3.620 | 3.570 | 0.010 | 0.278% | 112.90万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.670 | 3.600 | 3.670 | 3.590 | -0.100 | -2.703% | 164.94万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.680 | 3.700 | 3.700 | 3.660 | 0.010 | 0.271% | 106.06万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.710 | 3.690 | 3.720 | 3.660 | -0.050 | -1.337% | 140.82万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.750 | 3.740 | 3.820 | 3.710 | -0.040 | -1.058% | 121.93万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.740 | 3.780 | 3.800 | 3.710 | 0.090 | 2.439% | 215.76万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.770 | 3.690 | 3.780 | 3.670 | -0.070 | -1.862% | 168.69万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.760 | 3.760 | 3.790 | 3.720 | 0.020 | 0.535% | 139.37万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.680 | 3.740 | 3.750 | 3.680 | 0.050 | 1.355% | 140.75万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.640 | 3.690 | 3.720 | 3.630 | 0.020 | 0.545% | 171.82万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.610 | 3.670 | 3.690 | 3.590 | 0.040 | 1.102% | 209.58万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.620 | 3.630 | 3.700 | 3.610 | -0.010 | -0.275% | 202.06万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.590 | 3.640 | 3.680 | 3.560 | 0.100 | 2.825% | 200.55万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.620 | 3.540 | 3.640 | 3.530 | -0.120 | -3.279% | 137.26万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.570 | 3.660 | 3.670 | 3.550 | 0.070 | 1.950% | 153.22万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.540 | 3.590 | 3.600 | 3.520 | 0.020 | 0.560% | 155.22万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.510 | 3.570 | 3.600 | 3.510 | 0.050 | 1.420% | 201.62万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.460 | 3.520 | 3.530 | 3.460 | 0.010 | 0.285% | 177.77万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.540 | 3.510 | 3.590 | 3.470 | -0.060 | -1.681% | 193.67万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.590 | 3.570 | 3.610 | 3.540 | -0.050 | -1.381% | 145.34万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.540 | 3.620 | 3.640 | 3.530 | 0.020 | 0.556% | 182.87万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.490 | 3.600 | 3.600 | 3.470 | 0.040 | 1.124% | 155.60万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.580 | 3.560 | 3.600 | 3.520 | -0.100 | -2.732% | 202.40万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.610 | 3.660 | 3.700 | 3.580 | 0.050 | 1.385% | 169.83万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.610 | 3.610 | 3.630 | 3.540 | -0.060 | -1.635% | 242.57万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.670 | 3.670 | 3.710 | 3.620 | -0.070 | -1.872% | 223.72万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.810 | 3.740 | 3.830 | 3.720 | -0.110 | -2.857% | 247.86万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.800 | 3.850 | 3.890 | 3.770 | 0.050 | 1.316% | 234.78万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.860 | 3.800 | 3.900 | 3.780 | -0.060 | -1.554% | 216.68万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.980 | 3.860 | 4.000 | 3.840 | -0.070 | -1.781% | 227.08万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.790 | 3.930 | 3.960 | 3.740 | 0.120 | 3.150% | 258.02万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.920 | 3.810 | 3.930 | 3.760 | -0.140 | -3.544% | 316.87万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.010 | 3.950 | 4.050 | 3.880 | -0.100 | -2.469% | 212.46万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.090 | 4.050 | 4.140 | 4.050 | -0.100 | -2.410% | 248.38万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.990 | 4.150 | 4.240 | 3.980 | 0.270 | 6.959% | 466.82万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.840 | 3.880 | 3.980 | 3.780 | 0.050 | 1.305% | 222.86万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.910 | 3.830 | 3.960 | 3.810 | -0.090 | -2.296% | 187.58万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.840 | 3.920 | 3.940 | 3.750 | 0.000 | 0.000% | 288.10万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.050 | 3.920 | 4.100 | 3.900 | -0.160 | -3.922% | 254.16万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.120 | 4.080 | 4.130 | 4.020 | 0.050 | 1.241% | 241.10万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.110 | 4.030 | 4.120 | 4.010 | -0.090 | -2.184% | 248.05万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.140 | 4.120 | 4.270 | 4.080 | 0.220 | 5.641% | 417.14万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.830 | 3.900 | 3.930 | 3.820 | 0.200 | 5.405% | 319.37万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.750 | 3.700 | 3.750 | 3.660 | -0.130 | -3.394% | 193.88万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.760 | 3.830 | 3.840 | 3.750 | 0.020 | 0.525% | 179.39万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.780 | 3.810 | 3.850 | 3.750 | 0.060 | 1.600% | 221.92万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.840 | 3.750 | 3.840 | 3.710 | -0.210 | -5.303% | 301.16万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.010 | 3.960 | 4.070 | 3.920 | -0.010 | -0.252% | 238.94万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.010 | 3.970 | 4.040 | 3.950 | -0.040 | -0.998% | 246.61万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.100 | 4.010 | 4.140 | 4.000 | -0.160 | -3.837% | 287.07万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.210 | 4.170 | 4.240 | 4.130 | -0.110 | -2.570% | 268.81万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.310 | 4.280 | 4.360 | 4.200 | -0.110 | -2.506% | 221.49万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.360 | 4.390 | 4.540 | 4.350 | 0.110 | 2.570% | 303.89万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.340 | 4.280 | 4.430 | 4.240 | -0.030 | -0.696% | 197.47万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.400 | 4.310 | 4.420 | 4.280 | -0.130 | -2.928% | 240.01万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.360 | 4.440 | 4.510 | 4.360 | 0.040 | 0.909% | 268.27万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.300 | 4.400 | 4.530 | 4.290 | 0.260 | 6.280% | 385.27万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.230 | 4.140 | 4.230 | 4.110 | -0.070 | -1.663% | 187.60万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.220 | 4.210 | 4.370 | 4.170 | 0.090 | 2.184% | 299.64万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.110 | 4.120 | 4.120 | 4.040 | -0.030 | -0.723% | 140.16万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.070 | 4.150 | 4.160 | 4.060 | 0.090 | 2.217% | 172.84万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.060 | 4.060 | 4.070 | 3.990 | -0.070 | -1.695% | 217.81万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.330 | 4.130 | 4.340 | 4.100 | -0.210 | -4.839% | 310.16万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.490 | 4.340 | 4.510 | 4.340 | -0.170 | -3.769% | 168.04万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.420 | 4.510 | 4.510 | 4.370 | 0.070 | 1.577% | 187.24万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.510 | 4.440 | 4.570 | 4.410 | -0.080 | -1.770% | 203.70万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.520 | 4.520 | 4.560 | 4.480 | -0.090 | -1.952% | 192.50万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.470 | 4.610 | 4.690 | 4.450 | 0.080 | 1.766% | 323.42万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.600 | 4.530 | 4.700 | 4.460 | 0.110 | 2.489% | 305.71万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.370 | 4.420 | 4.480 | 4.320 | 0.100 | 2.315% | 260.01万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.350 | 4.320 | 4.400 | 4.260 | -0.040 | -0.917% | 254.73万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.300 | 4.360 | 4.370 | 4.270 | 0.040 | 0.926% | 117.78万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.330 | 4.320 | 4.350 | 4.280 | -0.040 | -0.917% | 131.90万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.380 | 4.360 | 4.400 | 4.290 | -0.060 | -1.357% | 141.81万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.410 | 4.420 | 4.470 | 4.390 | -0.040 | -0.897% | 123.83万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.550 | 4.460 | 4.560 | 4.410 | -0.130 | -2.832% | 178.71万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.580 | 4.590 | 4.640 | 4.530 | -0.040 | -0.864% | 149.79万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.520 | 4.630 | 4.670 | 4.510 | 0.040 | 0.871% | 221.77万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.410 | 4.590 | 4.620 | 4.390 | 0.180 | 4.082% | 343.22万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.400 | 4.410 | 4.430 | 4.360 | -0.010 | -0.226% | 182.72万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.440 | 4.420 | 4.500 | 4.400 | 0.000 | 0.000% | 213.51万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.540 | 4.420 | 4.620 | 4.390 | 0.000 | 0.000% | 308.34万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.490 | 4.420 | 4.530 | 4.330 | 0.000 | 0.000% | 206.50万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.340 | 4.420 | 4.430 | 4.330 | 0.000 | 0.000% | 160.38万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.640 | 4.450 | 4.730 | 4.440 | 0.000 | 0.000% | 257.37万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.530 | 4.610 | 4.710 | 4.530 | 0.000 | 0.000% | 283.65万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.580 | 4.660 | 4.660 | 4.570 | 0.000 | 0.000% | 234.13万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.250 | 4.240 | 4.280 | 4.190 | 0.000 | 0.000% | 112.88万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.340 | 4.290 | 4.360 | 4.230 | 0.000 | 0.000% | 156.68万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.460 | 4.370 | 4.490 | 4.280 | 0.000 | 0.000% | 240.10万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.450 | 4.540 | 4.600 | 4.370 | 0.000 | 0.000% | 308.85万 | 0.00亿 | 0.000% |