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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.88 | 8.95 | 8.87 | 8.89 | 0.00% | 0.71 | 0.34% |
| 2026-04-20 | 8.91 | 8.92 | 8.86 | 8.89 | +0.11% | 0.59 | 0.28% |
| 2026-04-17 | 8.92 | 8.93 | 8.86 | 8.88 | -0.45% | 0.44 | 0.21% |
| 2026-04-16 | 8.95 | 8.96 | 8.90 | 8.92 | -0.11% | 0.53 | 0.25% |
| 2026-04-15 | 8.95 | 8.97 | 8.92 | 8.93 | 0.00% | 0.53 | 0.25% |
| 2026-04-14 | 8.92 | 8.94 | 8.84 | 8.93 | +0.56% | 0.65 | 0.31% |
| 2026-04-13 | 8.90 | 8.93 | 8.86 | 8.88 | -0.56% | 0.66 | 0.31% |
| 2026-04-10 | 8.94 | 9.00 | 8.92 | 8.93 | +0.22% | 0.58 | 0.27% |
| 2026-04-09 | 8.98 | 9.00 | 8.91 | 8.91 | -1.55% | 0.82 | 0.39% |
| 2026-04-08 | 8.97 | 9.10 | 8.97 | 9.05 | +2.26% | 1.26 | 0.59% |
| 2026-04-07 | 8.90 | 8.93 | 8.83 | 8.85 | -0.56% | 0.53 | 0.25% |
| 2026-04-03 | 9.01 | 9.02 | 8.89 | 8.90 | -1.33% | 0.53 | 0.25% |
| 2026-04-02 | 9.06 | 9.09 | 9.00 | 9.02 | -0.55% | 0.74 | 0.35% |
| 2026-04-01 | 9.02 | 9.08 | 8.97 | 9.07 | +1.11% | 0.87 | 0.41% |
| 2026-03-31 | 9.00 | 9.07 | 8.94 | 8.97 | -0.11% | 0.85 | 0.40% |
| 2026-03-30 | 8.91 | 8.99 | 8.83 | 8.98 | 0.00% | 0.63 | 0.30% |
| 2026-03-27 | 8.90 | 9.01 | 8.87 | 8.98 | +0.34% | 0.70 | 0.33% |
| 2026-03-26 | 8.99 | 9.05 | 8.91 | 8.95 | -0.33% | 0.84 | 0.40% |
| 2026-03-25 | 8.87 | 9.01 | 8.81 | 8.98 | +1.58% | 1.04 | 0.49% |
| 2026-03-24 | 8.79 | 8.87 | 8.72 | 8.84 | +1.61% | 1.01 | 0.48% |