东航物流(601156)股票信息
| 股票代码 | 601156 |
| 股票名称 | 东航物流 |
| 最新价/元 | 16.96 |
| 涨跌额/元 | -0.36 |
| 涨跌幅/% | -2.08 |
| 买入/元 | 16.95 |
| 卖出/元 | 16.96 |
| 昨收/元 | 17.32 |
| 今开/元 | 17.34 |
| 最高/元 | 17.49 |
| 最低/元 | 16.71 |
| 成交量/手 | 170738.65 |
| 成交额/万 | 29022.26 |
| 股净值/元 | 10.80 |
| 市净率 | 1.61 |
| 总市值/万 | 2692494.22 |
| 流通值/万 | 1602034.06 |
| 换手率/% | 1.81 |
| 入市日期 | 2021-06-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:24 |
东航物流(601156)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 17.34 | 16.96 | -0.36 | -2.08 | 170738.65 | 29022.26 | 1.81 |
| 2024-10-10 | 17.06 | 17.32 | 0.31 | 1.82 | 285757.83 | 49767.27 | 3.03 |
| 2024-10-09 | 17.50 | 17.01 | -0.80 | -4.49 | 365974.37 | 63088.30 | 3.87 |
| 2024-10-08 | 20.19 | 17.81 | -0.67 | -3.63 | 502288.01 | 92694.18 | 5.32 |
| 2024-09-30 | 18.00 | 18.48 | 1.04 | 5.96 | 340240.47 | 61133.11 | 3.60 |
| 2024-09-27 | 17.00 | 17.44 | 0.73 | 4.37 | 95726.47 | 16405.19 | 1.01 |
| 2024-09-26 | 15.69 | 16.71 | 1.03 | 6.57 | 136815.93 | 22236.78 | 1.45 |
| 2024-09-25 | 15.96 | 15.68 | -0.04 | -0.25 | 99389.76 | 15802.35 | 1.05 |
| 2024-09-24 | 15.39 | 15.72 | 0.51 | 3.35 | 106828.60 | 16641.05 | 1.13 |
| 2024-09-23 | 15.08 | 15.21 | 0.08 | 0.53 | 64025.99 | 9745.22 | 0.68 |
| 2024-09-20 | 15.01 | 15.13 | 0.07 | 0.47 | 81344.18 | 12195.56 | 0.86 |
| 2024-09-19 | 15.24 | 15.06 | -0.09 | -0.59 | 146128.01 | 22078.22 | 1.55 |
| 2024-09-18 | 15.96 | 15.15 | -0.84 | -5.25 | 219087.31 | 33375.09 | 2.32 |
| 2024-09-13 | 15.78 | 15.99 | 0.14 | 0.88 | 90625.88 | 14488.32 | 0.96 |
| 2024-09-12 | 15.33 | 15.85 | 0.54 | 3.53 | 122646.54 | 19368.89 | 1.30 |
| 2024-09-11 | 14.81 | 15.31 | 0.76 | 5.22 | 180508.13 | 27231.65 | 1.91 |
| 2024-09-10 | 14.98 | 14.55 | -0.68 | -4.47 | 193845.19 | 28086.02 | 2.05 |
| 2024-09-09 | 15.71 | 15.23 | -0.41 | -2.62 | 99986.79 | 15521.43 | 1.06 |
| 2024-09-06 | 15.92 | 15.64 | -0.31 | -1.94 | 60759.28 | 9598.74 | 0.64 |
| 2024-09-05 | 16.13 | 15.95 | -0.07 | -0.44 | 75957.19 | 12086.32 | 0.80 |
| 2024-09-04 | 15.97 | 16.02 | -0.06 | -0.37 | 116673.49 | 18689.31 | 1.46 |
| 2024-09-03 | 15.40 | 16.08 | 0.62 | 4.01 | 152554.58 | 24539.73 | 1.90 |
| 2024-09-02 | 15.92 | 15.46 | -0.47 | -2.95 | 121949.58 | 19127.13 | 1.52 |
| 2024-08-30 | 15.50 | 15.93 | 0.95 | 6.34 | 188784.53 | 30059.91 | 2.35 |
| 2024-08-29 | 14.44 | 14.98 | 0.56 | 3.88 | 85964.51 | 12732.95 | 1.07 |
| 2024-08-28 | 14.32 | 14.42 | -0.02 | -0.14 | 59177.89 | 8499.74 | 0.74 |
| 2024-08-27 | 14.99 | 14.44 | -0.65 | -4.31 | 126965.56 | 18357.57 | 1.58 |
| 2024-08-26 | 14.82 | 15.09 | 0.40 | 2.72 | 64415.08 | 9684.32 | 0.80 |
| 2024-08-23 | 14.44 | 14.69 | 0.29 | 2.01 | 51508.00 | 7545.90 | 0.64 |
| 2024-08-22 | 14.67 | 14.40 | -0.33 | -2.24 | 59859.00 | 8653.42 | 0.75 |
| 2024-08-21 | 14.52 | 14.73 | 0.24 | 1.66 | 54964.00 | 8089.84 | 0.69 |
| 2024-08-20 | 14.79 | 14.49 | -0.37 | -2.49 | 53534.63 | 7785.66 | 0.67 |
| 2024-08-19 | 14.96 | 14.86 | -0.12 | -0.80 | 57122.00 | 8507.83 | 0.71 |
| 2024-08-16 | 15.20 | 14.98 | -0.22 | -1.45 | 52877.00 | 7962.03 | 0.66 |
| 2024-08-15 | 15.13 | 15.20 | 0.06 | 0.40 | 68952.00 | 10500.46 | 0.86 |
| 2024-08-14 | 15.40 | 15.14 | -0.33 | -2.13 | 49134.00 | 7476.23 | 0.61 |
| 2024-08-13 | 15.72 | 15.47 | -0.29 | -1.84 | 53979.00 | 8361.73 | 0.67 |
| 2024-08-12 | 15.42 | 15.76 | 0.26 | 1.68 | 56146.25 | 8761.73 | 0.70 |
| 2024-08-09 | 15.67 | 15.50 | -0.04 | -0.26 | 85709.23 | 13273.30 | 1.07 |
| 2024-08-08 | 14.79 | 15.54 | 0.62 | 4.16 | 158806.54 | 24393.26 | 1.98 |
| 2024-08-07 | 15.22 | 14.92 | -0.24 | -1.58 | 115359.40 | 17231.11 | 1.44 |
| 2024-08-06 | 15.50 | 15.16 | -0.20 | -1.30 | 53177.17 | 8099.13 | 0.66 |
| 2024-08-05 | 15.63 | 15.36 | -0.39 | -2.48 | 51484.01 | 8006.00 | 0.64 |
| 2024-08-02 | 15.78 | 15.75 | -0.02 | -0.13 | 61184.09 | 9681.25 | 0.76 |
| 2024-08-01 | 16.15 | 15.77 | -0.26 | -1.62 | 64155.52 | 10190.27 | 0.80 |
| 2024-07-31 | 15.60 | 16.03 | 0.41 | 2.63 | 82374.00 | 13146.32 | 1.03 |
| 2024-07-30 | 15.42 | 15.62 | 0.15 | 0.97 | 107679.82 | 16797.69 | 1.34 |
| 2024-07-29 | 15.27 | 15.47 | 0.22 | 1.44 | 101629.86 | 15732.13 | 1.27 |
| 2024-07-26 | 15.03 | 15.25 | 0.21 | 1.40 | 106551.06 | 16113.48 | 1.33 |
| 2024-07-25 | 14.95 | 15.04 | 0.00 | 0.00 | 123929.56 | 18548.20 | 1.55 |
| 2024-07-24 | 14.90 | 15.04 | 0.06 | 0.40 | 171616.66 | 25845.90 | 2.14 |
| 2024-07-23 | 15.76 | 14.98 | -0.72 | -4.59 | 258300.15 | 38757.59 | 3.22 |
| 2024-07-22 | 16.34 | 15.70 | -0.70 | -4.27 | 155836.12 | 24567.26 | 1.94 |
| 2024-07-19 | 16.53 | 16.40 | -0.19 | -1.15 | 65742.48 | 10767.34 | 0.82 |
| 2024-07-18 | 16.25 | 16.59 | 0.32 | 1.97 | 90873.00 | 14905.40 | 1.13 |
| 2024-07-17 | 16.88 | 16.27 | -0.58 | -3.44 | 108462.35 | 17776.38 | 1.35 |
| 2024-07-16 | 17.63 | 16.85 | -0.60 | -3.44 | 90733.37 | 15402.93 | 1.13 |
| 2024-07-15 | 17.19 | 17.45 | 0.35 | 2.05 | 103796.21 | 17918.77 | 1.29 |
| 2024-07-12 | 18.05 | 17.10 | -0.95 | -5.26 | 242948.00 | 42079.46 | 3.03 |
| 2024-07-11 | 18.41 | 18.05 | -0.23 | -1.26 | 127656.68 | 22966.92 | 1.59 |
| 2024-07-10 | 18.41 | 18.28 | -0.26 | -1.40 | 52290.00 | 9643.48 | 0.65 |
| 2024-07-09 | 18.25 | 18.54 | 0.29 | 1.59 | 69625.00 | 12760.62 | 0.87 |
| 2024-07-08 | 18.41 | 18.25 | -0.26 | -1.41 | 72628.09 | 13285.23 | 0.91 |
| 2024-07-05 | 18.61 | 18.51 | -0.09 | -0.48 | 94054.00 | 17241.40 | 1.17 |
| 2024-07-04 | 18.91 | 18.60 | -0.20 | -1.06 | 115795.19 | 21539.48 | 1.44 |
| 2024-07-03 | 20.20 | 18.80 | -1.39 | -6.89 | 154561.81 | 29595.99 | 1.93 |
| 2024-07-02 | 20.75 | 20.19 | -0.52 | -2.51 | 112885.37 | 22879.27 | 1.41 |
| 2024-07-01 | 20.43 | 20.71 | 0.36 | 1.77 | 111054.49 | 23036.51 | 1.39 |
| 2024-06-28 | 19.52 | 20.35 | 0.70 | 3.56 | 150227.79 | 30511.86 | 1.87 |
| 2024-06-27 | 19.30 | 19.65 | 0.52 | 2.72 | 90056.00 | 17588.98 | 1.12 |
| 2024-06-26 | 19.31 | 19.13 | -0.24 | -1.24 | 74375.17 | 14216.86 | 0.93 |
| 2024-06-25 | 19.36 | 19.37 | -0.03 | -0.16 | 37445.81 | 7271.75 | 0.47 |
| 2024-06-24 | 19.47 | 19.40 | -0.07 | -0.36 | 56378.00 | 10941.09 | 0.70 |
| 2024-06-21 | 19.18 | 19.47 | 0.29 | 1.51 | 52793.08 | 10297.92 | 0.66 |
| 2024-06-20 | 19.48 | 19.18 | -0.38 | -1.94 | 49018.76 | 9475.14 | 0.61 |
| 2024-06-19 | 19.74 | 19.56 | -0.14 | -0.71 | 45155.30 | 8829.81 | 0.56 |
| 2024-06-18 | 19.58 | 19.70 | 0.20 | 1.03 | 60161.62 | 11807.49 | 0.75 |
| 2024-06-17 | 19.10 | 19.50 | 0.11 | 0.57 | 81521.00 | 15800.01 | 1.02 |
| 2024-06-14 | 19.29 | 19.39 | 0.08 | 0.41 | 87429.24 | 16922.66 | 1.09 |
| 2024-06-13 | 19.78 | 19.31 | -0.46 | -2.33 | 75398.65 | 14595.08 | 0.94 |
| 2024-06-12 | 19.91 | 19.77 | 0.07 | 0.36 | 49246.74 | 9741.75 | 0.61 |
| 2024-06-11 | 19.89 | 19.70 | -0.19 | -0.96 | 71967.22 | 14192.10 | 0.90 |
| 2024-06-07 | 20.15 | 19.89 | -0.21 | -1.05 | 53547.22 | 10696.28 | 0.67 |
| 2024-06-06 | 19.75 | 20.10 | 0.35 | 1.77 | 90463.34 | 18224.08 | 1.13 |
| 2024-06-05 | 20.46 | 19.75 | -0.81 | -3.94 | 94687.39 | 18939.40 | 1.18 |
| 2024-06-04 | 19.93 | 20.56 | 0.59 | 2.95 | 122014.47 | 24666.92 | 1.52 |
| 2024-06-03 | 19.96 | 19.97 | 0.01 | 0.05 | 116209.43 | 23233.16 | 1.45 |
| 2024-05-31 | 20.32 | 19.96 | -0.10 | -0.50 | 112161.73 | 22500.84 | 1.40 |
| 2024-05-30 | 20.96 | 20.06 | -0.67 | -3.23 | 102715.00 | 20789.99 | 1.28 |
| 2024-05-29 | 20.79 | 20.73 | -0.26 | -1.24 | 108096.04 | 22417.31 | 1.35 |
| 2024-05-28 | 21.20 | 20.99 | -0.22 | -1.04 | 96252.13 | 20242.85 | 1.20 |
| 2024-05-27 | 20.78 | 21.21 | 0.69 | 3.36 | 118594.63 | 24821.35 | 1.48 |
| 2024-05-24 | 20.96 | 20.52 | -0.48 | -2.29 | 86812.83 | 17939.77 | 1.08 |
| 2024-05-23 | 20.97 | 21.00 | -0.05 | -0.24 | 91129.62 | 19175.24 | 1.14 |
| 2024-05-22 | 21.45 | 21.05 | -0.52 | -2.41 | 83368.62 | 17699.97 | 1.04 |
| 2024-05-21 | 20.90 | 21.57 | 0.59 | 2.81 | 124163.98 | 26825.94 | 1.55 |
| 2024-05-20 | 21.33 | 20.98 | -0.37 | -1.73 | 119753.36 | 25066.76 | 1.49 |
| 2024-05-17 | 21.10 | 21.35 | 0.15 | 0.71 | 117282.31 | 24772.15 | 1.46 |
| 2024-05-16 | 21.05 | 21.20 | 0.17 | 0.81 | 139616.86 | 29503.45 | 1.74 |
| 2024-05-15 | 22.01 | 21.03 | -0.99 | -4.50 | 191075.72 | 40859.65 | 2.38 |
日K线
周K线
月K线
