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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.41 | 9.46 | 9.35 | 9.45 | +0.64% | 1.41 | 0.63% |
| 2025-07-21 | 9.35 | 9.42 | 9.33 | 9.39 | +0.64% | 1.24 | 0.56% |
| 2025-07-18 | 9.29 | 9.35 | 9.26 | 9.33 | +0.43% | 0.85 | 0.39% |
| 2025-07-17 | 9.34 | 9.36 | 9.26 | 9.29 | -0.43% | 0.98 | 0.45% |
| 2025-07-16 | 9.28 | 9.35 | 9.27 | 9.33 | +0.54% | 1.06 | 0.48% |
| 2025-07-15 | 9.41 | 9.46 | 9.25 | 9.28 | -1.59% | 2.08 | 0.94% |
| 2025-07-14 | 9.44 | 9.59 | 9.41 | 9.43 | +1.84% | 4.24 | 1.89% |
| 2025-07-11 | 9.22 | 9.28 | 9.21 | 9.26 | +0.54% | 1.34 | 0.61% |
| 2025-07-10 | 9.16 | 9.21 | 9.13 | 9.21 | +0.66% | 1.17 | 0.54% |
| 2025-07-09 | 9.07 | 9.21 | 9.06 | 9.15 | +0.88% | 1.52 | 0.70% |
| 2025-07-08 | 9.04 | 9.07 | 9.03 | 9.07 | +0.33% | 1.03 | 0.48% |
| 2025-07-07 | 9.06 | 9.08 | 9.03 | 9.04 | -0.22% | 1.07 | 0.50% |
| 2025-07-04 | 9.09 | 9.12 | 9.06 | 9.06 | -0.33% | 1.15 | 0.53% |
| 2025-07-03 | 9.10 | 9.13 | 9.08 | 9.09 | -0.11% | 0.75 | 0.35% |
| 2025-07-02 | 9.07 | 9.12 | 9.03 | 9.10 | +0.33% | 0.94 | 0.44% |
| 2025-07-01 | 9.10 | 9.13 | 9.06 | 9.07 | -0.33% | 1.05 | 0.49% |
| 2025-06-30 | 9.15 | 9.17 | 9.09 | 9.10 | -0.44% | 1.12 | 0.52% |
| 2025-06-27 | 9.13 | 9.20 | 9.11 | 9.14 | +0.44% | 0.95 | 0.44% |
| 2025-06-26 | 9.14 | 9.15 | 9.08 | 9.10 | -0.43% | 0.98 | 0.45% |
| 2025-06-25 | 9.10 | 9.17 | 9.05 | 9.14 | +0.54% | 1.02 | 0.46% |