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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.45 | 9.47 | 9.36 | 9.37 | -0.74% | 1.50 | 0.67% |
| 2026-02-12 | 9.53 | 9.53 | 9.43 | 9.44 | -0.84% | 1.86 | 0.83% |
| 2026-02-11 | 9.53 | 9.54 | 9.50 | 9.52 | 0.00% | 0.89 | 0.40% |
| 2026-02-10 | 9.54 | 9.55 | 9.49 | 9.52 | -0.21% | 1.46 | 0.65% |
| 2026-02-09 | 9.55 | 9.56 | 9.49 | 9.54 | +0.32% | 1.57 | 0.69% |
| 2026-02-06 | 9.62 | 9.63 | 9.50 | 9.51 | -1.35% | 2.20 | 0.97% |
| 2026-02-05 | 9.62 | 9.68 | 9.58 | 9.64 | +0.21% | 2.44 | 1.07% |
| 2026-02-04 | 9.44 | 9.64 | 9.40 | 9.62 | +1.80% | 3.27 | 1.44% |
| 2026-02-03 | 9.50 | 9.58 | 9.35 | 9.45 | -0.32% | 2.97 | 1.33% |
| 2026-02-02 | 9.57 | 9.69 | 9.47 | 9.48 | -0.84% | 2.79 | 1.23% |
| 2026-01-30 | 9.57 | 9.63 | 9.48 | 9.56 | -0.21% | 1.78 | 0.79% |
| 2026-01-29 | 9.51 | 9.59 | 9.48 | 9.58 | +0.21% | 1.88 | 0.83% |
| 2026-01-28 | 9.49 | 9.63 | 9.49 | 9.56 | +0.53% | 2.17 | 0.96% |
| 2026-01-27 | 9.57 | 9.61 | 9.48 | 9.51 | -0.83% | 1.49 | 0.66% |
| 2026-01-26 | 9.62 | 9.67 | 9.52 | 9.59 | -0.62% | 1.80 | 0.79% |
| 2026-01-23 | 9.60 | 9.71 | 9.58 | 9.65 | +0.52% | 2.35 | 1.03% |
| 2026-01-22 | 9.56 | 9.62 | 9.53 | 9.60 | +0.52% | 1.18 | 0.52% |
| 2026-01-21 | 9.62 | 9.62 | 9.52 | 9.55 | -0.73% | 1.60 | 0.71% |
| 2026-01-20 | 9.49 | 9.63 | 9.46 | 9.62 | +1.48% | 3.18 | 1.40% |
| 2026-01-19 | 9.35 | 9.51 | 9.35 | 9.48 | +1.17% | 2.04 | 0.91% |