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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.60 | 9.61 | 9.52 | 9.52 | -0.63% | 1.18 | 0.52% |
| 2025-08-18 | 9.55 | 9.65 | 9.52 | 9.58 | +0.52% | 1.96 | 0.87% |
| 2025-08-15 | 9.43 | 9.53 | 9.40 | 9.53 | +0.85% | 1.69 | 0.75% |
| 2025-08-14 | 9.44 | 9.54 | 9.40 | 9.45 | +0.11% | 1.68 | 0.75% |
| 2025-08-13 | 9.47 | 9.50 | 9.42 | 9.44 | +0.11% | 1.36 | 0.61% |
| 2025-08-12 | 9.42 | 9.47 | 9.40 | 9.43 | +0.11% | 0.91 | 0.41% |
| 2025-08-11 | 9.44 | 9.45 | 9.39 | 9.42 | -0.21% | 0.98 | 0.44% |
| 2025-08-08 | 9.39 | 9.45 | 9.37 | 9.44 | +0.43% | 0.94 | 0.42% |
| 2025-08-07 | 9.39 | 9.44 | 9.37 | 9.40 | +0.21% | 0.91 | 0.41% |
| 2025-08-06 | 9.44 | 9.44 | 9.36 | 9.38 | -0.85% | 1.15 | 0.52% |
| 2025-08-05 | 9.38 | 9.47 | 9.37 | 9.46 | +0.96% | 1.00 | 0.45% |
| 2025-08-04 | 9.34 | 9.38 | 9.33 | 9.37 | +0.11% | 0.82 | 0.37% |
| 2025-08-01 | 9.33 | 9.41 | 9.33 | 9.36 | +0.32% | 1.00 | 0.45% |
| 2025-07-31 | 9.49 | 9.49 | 9.31 | 9.33 | -1.69% | 1.98 | 0.89% |
| 2025-07-30 | 9.45 | 9.57 | 9.45 | 9.49 | +0.53% | 1.26 | 0.56% |
| 2025-07-29 | 9.49 | 9.50 | 9.40 | 9.44 | -0.63% | 1.24 | 0.55% |
| 2025-07-28 | 9.55 | 9.59 | 9.49 | 9.50 | -0.94% | 1.49 | 0.66% |
| 2025-07-25 | 9.70 | 9.70 | 9.58 | 9.59 | -1.13% | 1.90 | 0.83% |
| 2025-07-24 | 9.44 | 9.75 | 9.44 | 9.70 | +2.43% | 3.24 | 1.43% |
| 2025-07-23 | 9.49 | 9.57 | 9.45 | 9.47 | +0.21% | 2.36 | 1.05% |