白云机场 sh.600004
8.23
-0.60%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.30 | 8.30 | 8.23 | 8.23 | -0.60% | 0.63 | 0.32% |
| 2026-05-21 | 8.31 | 8.42 | 8.27 | 8.28 | -0.36% | 0.75 | 0.38% |
| 2026-05-20 | 8.36 | 8.36 | 8.27 | 8.31 | -0.84% | 0.46 | 0.23% |
| 2026-05-19 | 8.31 | 8.41 | 8.31 | 8.38 | +0.96% | 0.55 | 0.28% |
| 2026-05-18 | 8.33 | 8.36 | 8.27 | 8.30 | -0.36% | 0.70 | 0.36% |
| 2026-05-15 | 8.44 | 8.46 | 8.33 | 8.33 | -1.19% | 0.86 | 0.43% |
| 2026-05-14 | 8.51 | 8.54 | 8.41 | 8.43 | -1.06% | 1.16 | 0.58% |
| 2026-05-13 | 8.54 | 8.57 | 8.50 | 8.52 | -0.12% | 0.62 | 0.31% |
| 2026-05-12 | 8.59 | 8.64 | 8.50 | 8.53 | -0.58% | 1.00 | 0.49% |
| 2026-05-11 | 8.57 | 8.60 | 8.53 | 8.58 | -0.12% | 0.89 | 0.44% |
| 2026-05-08 | 8.54 | 8.59 | 8.50 | 8.59 | +0.35% | 1.07 | 0.53% |
| 2026-05-07 | 8.67 | 8.71 | 8.55 | 8.56 | -1.04% | 1.53 | 0.75% |
| 2026-05-06 | 8.72 | 8.75 | 8.64 | 8.65 | -0.92% | 1.56 | 0.76% |
| 2026-04-30 | 8.83 | 8.84 | 8.68 | 8.73 | -3.00% | 2.32 | 1.12% |
| 2026-04-29 | 8.98 | 9.00 | 8.93 | 9.00 | +0.67% | 0.85 | 0.40% |
| 2026-04-28 | 8.85 | 9.00 | 8.83 | 8.94 | +1.13% | 1.06 | 0.50% |
| 2026-04-27 | 8.79 | 8.86 | 8.75 | 8.84 | +0.57% | 0.67 | 0.32% |
| 2026-04-24 | 8.83 | 8.84 | 8.76 | 8.79 | -0.45% | 0.71 | 0.34% |
| 2026-04-23 | 8.88 | 8.88 | 8.81 | 8.83 | -0.45% | 0.75 | 0.36% |
| 2026-04-22 | 8.89 | 8.90 | 8.87 | 8.87 | -0.23% | 0.63 | 0.30% |