东航物流
SH601156 Forward-adjusted MAIN
18.39
+0.33
(+1.83%)
Open
18.04
High
18.56
Low
18.04
Prev close
18.06
Amplitude
2.88%
Volume
516.7万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
18.30
MA10
18.20
MA20
18.51
MA60
17.75
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 18.04 | 18.56 | 18.04 | 18.39 | 517万 |
| 2 | 2026-09-29 | 18.58 | 18.58 | 17.96 | 18.06 | 761万 |
| 3 | 2026-09-28 | 18.21 | 18.62 | 18.08 | 18.45 | 1,137万 |
| 4 | 2026-09-24 | 18.31 | 18.59 | 18.18 | 18.21 | 427万 |
| 5 | 2026-09-23 | 18.13 | 18.51 | 18.07 | 18.40 | 484万 |
| 6 | 2026-09-22 | 18.15 | 18.43 | 18.10 | 18.13 | 607万 |
| 7 | 2026-09-21 | 18.04 | 18.28 | 18.00 | 18.09 | 597万 |
| 8 | 2026-09-18 | 17.98 | 18.21 | 17.94 | 18.08 | 443万 |
| 9 | 2026-09-17 | 18.25 | 18.35 | 17.90 | 17.96 | 597万 |
| 10 | 2026-09-16 | 18.03 | 18.31 | 17.71 | 18.25 | 1,056万 |
| 11 | 2026-09-15 | 18.30 | 18.49 | 17.87 | 17.89 | 1,360万 |
| 12 | 2026-09-14 | 18.88 | 18.97 | 18.26 | 18.32 | 1,453万 |
52W
Data range
14.32
79.2%
19.46
High/low over the last 250 trading days, and where the price sits.
← Stocks