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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.44 | 9.47 | 9.36 | 9.37 | -0.64% | 1.59 | 0.72% |
| 2026-01-15 | 9.45 | 9.48 | 9.42 | 9.43 | -0.11% | 1.25 | 0.56% |
| 2026-01-14 | 9.47 | 9.52 | 9.42 | 9.44 | -0.42% | 2.49 | 1.11% |
| 2026-01-13 | 9.49 | 9.55 | 9.45 | 9.48 | -0.11% | 2.32 | 1.03% |
| 2026-01-12 | 9.46 | 9.49 | 9.44 | 9.49 | +0.32% | 1.99 | 0.89% |
| 2026-01-09 | 9.45 | 9.49 | 9.42 | 9.46 | +0.11% | 1.52 | 0.68% |
| 2026-01-08 | 9.43 | 9.48 | 9.40 | 9.45 | -0.11% | 1.23 | 0.55% |
| 2026-01-07 | 9.52 | 9.53 | 9.44 | 9.46 | -0.63% | 1.46 | 0.65% |
| 2026-01-06 | 9.46 | 9.52 | 9.43 | 9.52 | +0.63% | 1.84 | 0.82% |
| 2026-01-05 | 9.46 | 9.47 | 9.39 | 9.46 | 0.00% | 1.74 | 0.78% |
| 2025-12-31 | 9.41 | 9.52 | 9.33 | 9.46 | +0.42% | 2.29 | 1.03% |
| 2025-12-30 | 9.56 | 9.59 | 9.42 | 9.42 | -1.67% | 2.66 | 1.19% |
| 2025-12-29 | 9.56 | 9.72 | 9.53 | 9.58 | -0.10% | 2.10 | 0.92% |
| 2025-12-26 | 9.60 | 9.64 | 9.56 | 9.59 | -0.21% | 1.40 | 0.62% |
| 2025-12-25 | 9.62 | 9.65 | 9.57 | 9.61 | -0.10% | 1.17 | 0.51% |
| 2025-12-24 | 9.57 | 9.63 | 9.54 | 9.62 | +0.42% | 1.20 | 0.53% |
| 2025-12-23 | 9.74 | 9.74 | 9.55 | 9.58 | -1.24% | 1.87 | 0.82% |
| 2025-12-22 | 9.78 | 9.84 | 9.70 | 9.70 | -0.82% | 1.67 | 0.72% |
| 2025-12-19 | 9.74 | 9.80 | 9.71 | 9.78 | +0.62% | 1.65 | 0.72% |
| 2025-12-18 | 9.63 | 9.80 | 9.62 | 9.72 | +1.04% | 2.05 | 0.89% |