东航物流

sh601156 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

18.23

涨跌幅

-0.49%

成交量

4,877,700 股

成交额

89,692,352 元

换手率

0.52%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	18.33	18.23	18.53	18.20	-0.49%	4,877,700	89,692,352	0.52
2026-10-13	18.10	18.32	18.57	17.91	+1.38%	8,596,000	157,331,008	0.91
2026-10-12	18.66	18.07	18.75	17.87	-2.59%	8,993,200	162,917,824	0.95
2026-10-09	18.57	18.55	18.66	18.35	+0.43%	4,691,400	86,654,568	0.50
2026-10-08	18.57	18.47	18.88	18.32	+0.44%	7,410,500	137,769,344	0.78
2026-09-30	18.04	18.39	18.56	18.04	+1.83%	5,166,400	94,877,208	0.55
2026-09-29	18.58	18.06	18.58	17.96	-2.11%	7,614,400	138,394,816	0.81
2026-09-28	18.21	18.45	18.62	18.08	+1.32%	11,374,200	209,122,944	1.20
2026-09-24	18.31	18.21	18.59	18.18	-1.03%	4,268,700	78,216,784	0.45
2026-09-23	18.13	18.40	18.51	18.07	+1.49%	4,841,400	88,750,520	0.51
2026-09-22	18.15	18.13	18.43	18.10	+0.22%	6,068,900	110,722,312	0.64
2026-09-21	18.04	18.09	18.28	18.00	+0.06%	5,969,500	108,073,184	0.63
2026-09-18	17.98	18.08	18.21	17.94	+0.67%	4,433,800	80,178,904	0.47
2026-09-17	18.25	17.96	18.35	17.90	-1.59%	5,973,300	107,616,120	0.63
2026-09-16	18.03	18.25	18.31	17.71	+2.01%	10,561,600	190,727,008	1.12
2026-09-15	18.30	17.89	18.49	17.87	-2.35%	13,602,000	246,385,776	1.44
2026-09-14	18.88	18.32	18.97	18.26	-3.07%	14,529,600	268,032,720	1.54
2026-09-11	18.98	18.90	18.98	18.51	-0.68%	10,941,200	205,360,096	1.16
2026-09-10	19.10	19.03	19.23	18.88	-0.37%	6,142,200	117,074,688	0.65
2026-09-09	18.88	19.10	19.27	18.80	+1.17%	5,466,800	104,354,416	0.58
2026-09-08	18.91	18.88	19.10	18.80	-0.42%	5,717,000	108,276,256	0.61
2026-09-07	19.29	18.96	19.42	18.64	-1.51%	12,407,100	235,490,416	1.31
2026-09-04	19.08	19.25	19.43	18.99	+0.89%	6,441,800	123,992,368	0.68
2026-09-03	18.83	19.08	19.11	18.80	+1.65%	7,431,100	141,133,264	0.79
2026-09-02	19.43	18.77	19.45	18.70	-3.20%	10,048,900	189,810,048	1.06
2026-09-01	19.07	19.39	19.46	19.07	+1.84%	10,443,900	201,377,264	1.11
2026-08-31	19.28	19.04	19.28	18.35	+0.11%	12,842,800	243,850,656	1.36
2026-08-28	18.78	19.02	19.06	18.63	+1.33%	7,195,200	135,775,248	0.76
2026-08-27	18.81	18.77	18.94	18.64	-0.21%	5,543,700	104,023,264	0.59
2026-08-26	18.50	18.81	18.95	18.47	+1.18%	4,864,400	91,136,936	0.52

需要全历史数据与程序化访问？查看东航物流日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601156 获取全部历史日线。