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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.15 | 9.33 | 9.12 | 9.32 | +2.16% | 1.91 | 0.85% |
| 2025-05-23 | 9.19 | 9.26 | 9.12 | 9.12 | -0.75% | 1.18 | 0.53% |
| 2025-05-22 | 9.25 | 9.25 | 9.17 | 9.19 | -0.64% | 0.92 | 0.41% |
| 2025-05-21 | 9.28 | 9.30 | 9.22 | 9.25 | -0.11% | 0.90 | 0.40% |
| 2025-05-20 | 9.38 | 9.41 | 9.24 | 9.26 | -1.26% | 1.44 | 0.64% |
| 2025-05-19 | 9.28 | 9.38 | 9.24 | 9.38 | +1.60% | 1.85 | 0.82% |
| 2025-05-16 | 9.22 | 9.28 | 9.14 | 9.23 | +0.54% | 1.45 | 0.65% |
| 2025-05-15 | 9.09 | 9.22 | 9.08 | 9.18 | +1.08% | 2.04 | 0.92% |
| 2025-05-14 | 9.05 | 9.09 | 9.01 | 9.08 | +0.43% | 1.15 | 0.53% |
| 2025-05-13 | 9.05 | 9.05 | 9.00 | 9.04 | +0.33% | 1.18 | 0.54% |
| 2025-05-12 | 8.95 | 9.03 | 8.89 | 9.01 | +1.10% | 1.35 | 0.63% |
| 2025-05-09 | 8.95 | 8.95 | 8.88 | 8.91 | -0.11% | 0.92 | 0.43% |
| 2025-05-08 | 8.95 | 8.97 | 8.90 | 8.92 | -0.55% | 1.07 | 0.49% |
| 2025-05-07 | 8.97 | 8.99 | 8.89 | 8.97 | +0.44% | 1.52 | 0.71% |
| 2025-05-06 | 8.88 | 8.99 | 8.88 | 8.93 | +0.66% | 1.86 | 0.87% |