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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.98 | 8.99 | 8.67 | 8.70 | -3.76% | 2.12 | 1.02% |
| 2026-03-20 | 9.07 | 9.14 | 9.04 | 9.04 | -0.22% | 0.99 | 0.46% |
| 2026-03-19 | 9.10 | 9.14 | 9.05 | 9.06 | -0.88% | 0.78 | 0.36% |
| 2026-03-18 | 9.21 | 9.22 | 9.10 | 9.14 | -0.76% | 0.92 | 0.42% |
| 2026-03-17 | 9.22 | 9.27 | 9.20 | 9.21 | +0.11% | 0.80 | 0.36% |
| 2026-03-16 | 9.22 | 9.23 | 9.15 | 9.20 | 0.00% | 0.88 | 0.40% |
| 2026-03-13 | 9.15 | 9.24 | 9.14 | 9.20 | +0.33% | 1.12 | 0.51% |
| 2026-03-12 | 9.12 | 9.18 | 9.11 | 9.17 | +0.22% | 0.97 | 0.45% |
| 2026-03-11 | 9.17 | 9.17 | 9.09 | 9.15 | +0.22% | 0.75 | 0.35% |
| 2026-03-10 | 9.13 | 9.19 | 9.08 | 9.13 | +0.88% | 0.94 | 0.44% |
| 2026-03-09 | 9.05 | 9.08 | 9.00 | 9.05 | -0.98% | 1.19 | 0.56% |
| 2026-03-06 | 9.06 | 9.15 | 9.03 | 9.14 | +0.88% | 0.89 | 0.41% |
| 2026-03-05 | 9.07 | 9.10 | 9.04 | 9.06 | +0.33% | 1.02 | 0.48% |
| 2026-03-04 | 9.09 | 9.12 | 9.00 | 9.03 | -1.20% | 1.56 | 0.73% |
| 2026-03-03 | 9.25 | 9.30 | 9.13 | 9.14 | -1.19% | 2.16 | 0.99% |
| 2026-03-02 | 9.28 | 9.33 | 9.24 | 9.25 | -1.60% | 2.48 | 1.13% |
| 2026-02-27 | 9.39 | 9.42 | 9.37 | 9.40 | +0.11% | 1.01 | 0.46% |
| 2026-02-26 | 9.43 | 9.44 | 9.37 | 9.39 | -0.32% | 1.19 | 0.54% |
| 2026-02-25 | 9.40 | 9.46 | 9.40 | 9.42 | +0.21% | 1.26 | 0.57% |
| 2026-02-24 | 9.40 | 9.43 | 9.38 | 9.40 | +0.32% | 1.36 | 0.61% |