东航物流（601156）历史行情

以下为东航物流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
2026-10-16	17.880	17.890	18.120	17.770	0.040	0.224%	4.50万	0.00亿	0.000%
2026-10-15	18.300	17.850	18.300	17.740	-0.380	-2.084%	5.69万	0.00亿	0.000%
2026-10-14	18.330	18.230	18.530	18.200	-0.090	-0.491%	4.88万	0.00亿	0.000%
2026-10-13	18.100	18.320	18.570	17.910	0.250	1.384%	8.60万	0.00亿	0.000%
2026-10-12	18.660	18.070	18.750	17.870	-0.480	-2.588%	8.99万	0.00亿	0.000%
2026-10-09	18.570	18.550	18.660	18.350	0.080	0.433%	4.69万	0.00亿	0.000%
2026-10-08	18.570	18.470	18.880	18.320	0.080	0.435%	7.41万	0.00亿	0.000%
2026-10-07	18.040	18.390	18.560	18.040	0.330	1.827%	516.65万	0.95亿	0.547%
2026-10-06	18.040	18.390	18.560	18.040	0.330	1.827%	516.65万	0.95亿	0.547%
2026-10-05	18.040	18.390	18.560	18.040	0.330	1.827%	516.65万	0.95亿	0.547%
2026-10-02	18.040	18.390	18.560	18.040	0.330	1.827%	516.65万	0.95亿	0.547%
2026-10-01	18.040	18.390	18.560	18.040	0.330	1.827%	516.65万	0.95亿	0.547%
2026-09-30	18.040	18.390	18.560	18.040	0.330	1.827%	5.17万	0.00亿	0.000%
2026-09-29	18.580	18.060	18.580	17.960	-0.390	-2.114%	7.61万	0.00亿	0.000%
2026-09-28	18.210	18.450	18.620	18.080	0.240	1.318%	11.37万	0.00亿	0.000%
2026-09-27	18.310	18.210	18.590	18.180	-0.190	-1.033%	426.87万	0.78亿	0.452%
2026-09-24	18.310	18.210	18.590	18.180	-0.190	-1.033%	4.27万	0.00亿	0.000%
2026-09-23	18.130	18.400	18.510	18.070	0.270	1.489%	4.84万	0.00亿	0.000%
2026-09-22	18.150	18.130	18.430	18.100	0.040	0.221%	6.07万	0.00亿	0.000%
2026-09-21	18.040	18.090	18.280	18.000	0.010	0.055%	5.97万	0.00亿	0.000%
2026-09-18	17.980	18.080	18.210	17.940	0.120	0.668%	4.43万	0.00亿	0.000%
2026-09-17	18.250	17.960	18.350	17.900	-0.290	-1.589%	5.97万	0.00亿	0.000%
2026-09-16	18.030	18.250	18.310	17.710	0.360	2.012%	10.56万	0.00亿	0.000%
2026-09-15	18.300	17.890	18.490	17.870	-0.430	-2.347%	13.60万	0.00亿	0.000%
2026-09-14	18.880	18.320	18.970	18.260	-0.580	-3.069%	14.53万	0.00亿	0.000%
2026-09-11	18.980	18.900	18.980	18.510	-0.130	-0.683%	10.94万	0.00亿	0.000%
2026-09-10	19.100	19.030	19.230	18.880	-0.070	-0.366%	6.14万	0.00亿	0.000%
2026-09-09	18.880	19.100	19.270	18.800	0.220	1.165%	5.47万	0.00亿	0.000%
2026-09-08	18.910	18.880	19.100	18.800	-0.080	-0.422%	5.72万	0.00亿	0.000%
2026-09-07	19.290	18.960	19.420	18.640	-0.290	-1.506%	12.41万	0.00亿	0.000%
2026-09-04	19.080	19.250	19.430	18.990	0.170	0.891%	6.44万	0.00亿	0.000%
2026-09-03	18.830	19.080	19.110	18.800	0.310	1.652%	7.43万	0.00亿	0.000%
2026-09-02	19.430	18.770	19.450	18.700	-0.620	-3.198%	10.05万	0.00亿	0.000%
2026-09-01	19.070	19.390	19.460	19.070	0.350	1.838%	10.44万	0.00亿	0.000%
2026-08-31	19.280	19.040	19.280	18.350	0.020	0.105%	12.84万	0.00亿	0.000%
2026-08-28	18.780	19.020	19.060	18.630	0.250	1.332%	7.20万	0.00亿	0.000%
2026-08-27	18.810	18.770	18.940	18.640	-0.040	-0.213%	5.54万	0.00亿	0.000%
2026-08-26	18.500	18.810	18.950	18.470	0.220	1.183%	4.86万	0.00亿	0.000%
2026-08-25	18.630	18.590	18.920	18.360	-0.080	-0.428%	10.78万	0.00亿	0.000%
2026-08-24	18.540	18.670	19.150	18.450	0.110	0.593%	10.59万	0.00亿	0.000%
2026-08-21	18.280	18.560	18.690	18.110	0.200	1.089%	9.61万	0.00亿	0.000%
2026-08-20	18.470	18.360	18.750	18.270	0.000	0.000%	6.20万	0.00亿	0.000%
2026-08-19	18.650	18.360	18.950	18.310	-0.470	-2.496%	8.47万	0.00亿	0.000%
2026-08-18	19.000	18.830	19.290	18.610	-0.100	-0.528%	12.07万	0.00亿	0.000%
2026-08-17	17.660	18.930	18.950	17.510	1.220	6.889%	18.88万	0.00亿	0.000%
2026-08-14	17.810	17.710	18.120	17.680	-0.200	-1.117%	6.12万	0.00亿	0.000%
2026-08-13	18.300	17.910	18.340	17.910	-0.400	-2.185%	10.47万	0.00亿	0.000%
2026-08-12	18.200	18.310	18.740	18.090	0.170	0.937%	10.22万	0.00亿	0.000%
2026-08-11	17.850	18.140	18.490	17.750	0.270	1.511%	19.67万	0.00亿	0.000%
2026-08-10	17.350	17.870	17.880	17.230	0.520	2.997%	11.52万	0.00亿	0.000%
2026-08-07	17.250	17.350	17.440	17.110	-0.020	-0.115%	8.15万	0.00亿	0.000%
2026-08-06	17.090	17.370	17.540	16.850	0.330	1.937%	12.46万	0.00亿	0.000%
2026-08-05	17.030	17.040	17.460	16.960	0.010	0.059%	7.58万	0.00亿	0.000%
2026-08-04	17.150	17.030	17.250	16.860	-0.130	-0.758%	7.68万	0.00亿	0.000%
2026-08-03	17.060	17.160	17.270	16.930	0.090	0.527%	8.43万	0.00亿	0.000%
2026-07-31	16.900	17.070	17.180	16.750	0.080	0.471%	8.77万	0.00亿	0.000%
2026-07-30	17.010	16.990	17.370	16.890	-0.030	-0.176%	10.60万	0.00亿	0.000%
2026-07-29	16.970	17.020	17.270	16.940	-0.010	-0.059%	11.49万	0.00亿	0.000%
2026-07-28	17.000	17.030	17.070	16.690	0.030	0.176%	7.76万	0.00亿	0.000%
2026-07-27	16.410	17.000	17.040	16.200	0.760	4.680%	19.63万	0.00亿	0.000%
2026-07-24	16.390	16.240	16.390	16.000	0.010	0.062%	7.69万	0.00亿	0.000%
2026-07-23	15.800	16.230	16.380	15.730	0.350	2.204%	14.18万	0.00亿	0.000%
2026-07-22	16.350	15.880	16.350	15.710	-0.480	-2.934%	17.63万	0.00亿	0.000%
2026-07-21	16.000	16.360	16.450	15.770	0.410	2.571%	14.44万	0.00亿	0.000%
2026-07-20	15.700	15.950	16.350	15.540	0.260	1.657%	17.96万	0.00亿	0.000%
2026-07-17	16.010	15.690	16.190	15.560	-0.250	-1.568%	13.53万	0.00亿	0.000%
2026-07-16	15.840	15.940	16.170	15.700	0.107	0.676%	10.81万	0.00亿	0.000%
2026-07-15	16.123	15.833	16.273	15.583	-0.460	-2.823%	16.89万	0.00亿	0.000%
2026-07-14	15.843	16.293	16.323	15.483	0.270	1.685%	13.56万	0.00亿	0.000%
2026-07-13	15.733	16.023	16.523	15.663	0.240	1.521%	20.29万	0.00亿	0.000%
2026-07-10	16.003	15.783	16.033	15.453	0.040	0.254%	8.59万	0.00亿	0.000%
2026-07-09	16.323	15.743	16.383	15.653	-0.610	-3.730%	14.24万	0.00亿	0.000%
2026-07-08	16.753	16.353	16.873	16.333	-0.400	-2.388%	12.89万	0.00亿	0.000%
2026-07-07	17.273	16.753	17.593	16.723	-0.520	-3.010%	12.18万	0.00亿	0.000%
2026-07-06	17.183	17.273	17.703	16.923	0.150	0.876%	19.17万	0.00亿	0.000%
2026-07-03	17.163	17.123	17.433	16.993	-0.010	-0.058%	10.82万	0.00亿	0.000%
2026-07-02	16.923	17.133	17.353	16.653	0.480	2.882%	23.49万	0.00亿	0.000%
2026-07-01	15.323	16.653	16.963	15.223	1.210	7.835%	27.56万	0.00亿	0.000%
2026-06-30	15.813	15.443	15.913	15.143	-0.250	-1.593%	13.70万	0.00亿	0.000%
2026-06-29	15.433	15.693	15.793	15.123	0.110	0.706%	9.24万	0.00亿	0.000%
2026-06-26	15.823	15.583	16.313	15.453	-0.240	-1.517%	9.25万	0.00亿	0.000%
2026-06-25	15.673	15.823	16.143	15.333	0.250	1.605%	12.55万	0.00亿	0.000%
2026-06-24	16.013	15.573	16.083	15.453	-0.380	-2.382%	8.16万	0.00亿	0.000%
2026-06-23	15.723	15.953	16.243	15.633	0.180	1.141%	10.66万	0.00亿	0.000%
2026-06-22	15.933	15.773	15.963	15.293	-0.130	-0.817%	15.12万	0.00亿	0.000%
2026-06-18	15.943	15.903	16.303	15.693	-0.200	-1.242%	11.08万	0.00亿	0.000%
2026-06-17	16.273	16.103	16.323	15.893	0.110	0.688%	8.92万	0.00亿	0.000%
2026-06-16	16.663	15.993	16.803	15.993	-0.590	-3.558%	13.04万	0.00亿	0.000%
2026-06-15	16.273	16.583	17.153	16.273	0.580	3.624%	16.36万	0.00亿	0.000%
2026-06-12	15.993	16.003	16.253	15.733	0.220	1.394%	17.22万	0.00亿	0.000%
2026-06-11	15.573	15.783	15.913	15.523	0.140	0.895%	12.32万	0.00亿	0.000%
2026-06-10	15.373	15.643	15.773	15.373	0.120	0.773%	7.27万	0.00亿	0.000%
2026-06-09	15.353	15.523	15.583	15.233	0.210	1.371%	5.92万	0.00亿	0.000%
2026-06-08	15.823	15.313	15.843	15.253	-0.570	-3.589%	9.28万	0.00亿	0.000%
2026-06-05	15.923	15.883	16.083	15.773	-0.050	-0.314%	5.69万	0.00亿	0.000%
2026-06-04	16.323	15.933	16.323	15.823	-0.170	-1.056%	6.68万	0.00亿	0.000%
2026-06-03	16.103	16.103	16.303	15.923	0.020	0.124%	7.05万	0.00亿	0.000%
2026-06-02	16.323	16.083	16.453	16.033	-0.270	-1.651%	7.60万	0.00亿	0.000%
2026-06-01	15.793	16.353	16.533	15.673	0.560	3.546%	16.64万	0.00亿	0.000%
2026-05-29	15.813	15.793	16.073	15.693	0.010	0.063%	9.72万	0.00亿	0.000%
2026-05-28	15.543	15.783	15.993	15.493	0.200	1.283%	9.16万	0.00亿	0.000%
2026-05-27	15.693	15.583	15.733	15.403	-0.150	-0.953%	6.80万	0.00亿	0.000%
2026-05-26	15.733	15.733	15.763	15.473	0.010	0.064%	7.46万	0.00亿	0.000%
2026-05-25	15.703	15.723	15.823	15.453	0.350	2.277%	8.02万	0.00亿	0.000%
2026-05-22	15.583	15.373	15.583	15.153	0.100	0.655%	6.95万	0.00亿	0.000%
2026-05-21	15.673	15.273	15.823	15.253	-0.290	-1.863%	9.42万	0.00亿	0.000%
2026-05-20	15.013	15.563	15.583	14.803	0.530	3.526%	10.24万	0.00亿	0.000%
2026-05-19	14.613	15.033	15.123	14.573	0.410	2.804%	9.56万	0.00亿	0.000%
2026-05-18	14.803	14.623	14.823	14.443	-0.220	-1.482%	11.97万	0.00亿	0.000%
2026-05-15	15.323	14.843	15.363	14.753	-0.430	-2.815%	17.30万	0.00亿	0.000%
2026-05-14	15.463	15.273	15.463	15.163	-0.150	-0.973%	8.93万	0.00亿	0.000%
2026-05-13	15.573	15.423	15.653	15.143	-0.070	-0.452%	10.77万	0.00亿	0.000%
2026-05-12	15.793	15.493	15.793	15.413	-0.300	-1.900%	10.82万	0.00亿	0.000%
2026-05-11	15.593	15.793	16.023	15.303	0.200	1.283%	12.45万	0.00亿	0.000%
2026-05-08	15.723	15.593	15.813	15.473	-0.180	-1.141%	6.27万	0.00亿	0.000%
2026-05-07	15.723	15.773	16.073	15.613	0.110	0.702%	7.34万	0.00亿	0.000%
2026-05-06	15.423	15.663	15.683	15.303	0.340	2.219%	11.27万	0.00亿	0.000%
2026-04-30	15.763	15.323	15.913	15.273	-0.210	-1.352%	10.40万	0.00亿	0.000%
2026-04-29	15.733	15.533	15.803	15.523	-0.200	-1.271%	9.00万	0.00亿	0.000%
2026-04-28	15.663	15.733	15.903	15.523	-0.090	-0.569%	7.95万	0.00亿	0.000%
2026-04-27	16.223	15.823	16.403	15.663	-0.420	-2.586%	13.02万	0.00亿	0.000%
2026-04-24	16.333	16.243	16.493	16.083	-0.140	-0.855%	5.60万	0.00亿	0.000%
2026-04-23	16.483	16.383	16.573	16.293	-0.170	-1.027%	4.88万	0.00亿	0.000%
2026-04-22	16.523	16.553	16.663	16.423	0.050	0.303%	3.98万	0.00亿	0.000%
2026-04-21	16.223	16.503	16.553	16.223	0.250	1.538%	5.59万	0.00亿	0.000%
2026-04-20	16.273	16.253	16.503	16.213	0.000	0.000%	8.53万	0.00亿	0.000%
2026-04-17	16.653	16.373	16.653	16.283	0.000	0.000%	6.92万	0.00亿	0.000%
2026-04-16	16.660	16.650	16.780	16.440	-0.010	-0.060%	5.61万	0.97亿	0.590%
2026-04-15	16.413	16.663	16.783	16.413	0.000	0.000%	7.55万	0.00亿	0.000%
2026-04-14	16.183	16.333	16.413	16.173	0.190	1.177%	8.32万	0.00亿	0.000%
2026-04-13	16.553	16.143	16.563	15.833	0.000	0.000%	12.90万	0.00亿	0.000%
2026-04-10	16.753	16.613	16.823	16.613	0.000	0.000%	4.37万	0.00亿	0.000%
2026-04-09	16.483	16.633	17.093	16.483	0.000	0.000%	6.13万	0.00亿	0.000%
2026-04-08	16.513	16.743	16.823	16.343	0.000	0.000%	10.37万	0.00亿	0.000%
2026-04-07	16.273	16.163	16.453	15.933	0.000	0.000%	6.90万	0.00亿	0.000%
2026-04-03	16.473	16.213	16.563	16.173	0.000	0.000%	6.65万	0.00亿	0.000%
2026-04-02	16.883	16.523	16.883	16.483	0.000	0.000%	7.67万	0.00亿	0.000%
2026-04-01	16.573	16.903	16.923	16.573	0.000	0.000%	7.86万	0.00亿	0.000%