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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.08 | 9.16 | 9.07 | 9.09 | +0.54% | 1.03 | 0.47% |
| 2025-06-23 | 8.99 | 9.08 | 8.99 | 9.04 | 0.00% | 0.79 | 0.36% |
| 2025-06-20 | 8.99 | 9.05 | 8.98 | 9.04 | +0.77% | 0.83 | 0.38% |
| 2025-06-19 | 9.07 | 9.08 | 8.95 | 8.97 | -0.87% | 0.98 | 0.45% |
| 2025-06-18 | 9.13 | 9.23 | 9.05 | 9.05 | -1.07% | 0.80 | 0.37% |
| 2025-06-17 | 9.12 | 9.19 | 9.11 | 9.15 | +0.54% | 1.09 | 0.50% |
| 2025-06-16 | 9.16 | 9.19 | 9.07 | 9.10 | -0.75% | 1.05 | 0.48% |
| 2025-06-13 | 9.20 | 9.23 | 9.15 | 9.17 | -0.43% | 1.08 | 0.49% |
| 2025-06-12 | 9.26 | 9.27 | 9.18 | 9.21 | -0.53% | 0.76 | 0.34% |
| 2025-06-11 | 9.21 | 9.29 | 9.20 | 9.26 | +0.64% | 0.87 | 0.39% |
| 2025-06-10 | 9.24 | 9.26 | 9.15 | 9.20 | -0.43% | 1.05 | 0.47% |
| 2025-06-09 | 9.30 | 9.32 | 9.22 | 9.24 | -0.42% | 1.35 | 0.61% |
| 2025-06-06 | 9.30 | 9.33 | 9.26 | 9.28 | -0.11% | 0.71 | 0.32% |
| 2025-06-05 | 9.33 | 9.37 | 9.29 | 9.29 | -0.32% | 0.83 | 0.37% |
| 2025-06-04 | 9.41 | 9.41 | 9.26 | 9.32 | -0.84% | 1.25 | 0.56% |
| 2025-06-03 | 9.39 | 9.43 | 9.33 | 9.39 | +0.10% | 1.08 | 0.48% |
| 2025-05-30 | 9.52 | 9.52 | 9.38 | 9.38 | -1.24% | 1.17 | 0.51% |
| 2025-05-29 | 9.48 | 9.52 | 9.42 | 9.50 | +0.10% | 1.52 | 0.67% |
| 2025-05-28 | 9.51 | 9.56 | 9.44 | 9.49 | -0.10% | 1.52 | 0.66% |
| 2025-05-27 | 9.33 | 9.53 | 9.32 | 9.50 | +2.00% | 2.62 | 1.15% |