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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.55 | 9.66 | 9.47 | 9.62 | +0.84% | 1.49 | 0.66% |
| 2025-12-16 | 9.55 | 9.60 | 9.47 | 9.54 | -0.10% | 1.22 | 0.54% |
| 2025-12-15 | 9.52 | 9.62 | 9.50 | 9.55 | +0.32% | 1.02 | 0.45% |
| 2025-12-12 | 9.61 | 9.64 | 9.48 | 9.52 | -1.04% | 1.54 | 0.68% |
| 2025-12-11 | 9.70 | 9.73 | 9.61 | 9.62 | -0.93% | 0.89 | 0.39% |
| 2025-12-10 | 9.62 | 9.74 | 9.59 | 9.71 | +0.62% | 1.05 | 0.46% |
| 2025-12-09 | 9.75 | 9.76 | 9.65 | 9.65 | -1.23% | 1.13 | 0.49% |
| 2025-12-08 | 9.76 | 9.82 | 9.70 | 9.77 | +0.10% | 1.09 | 0.47% |
| 2025-12-05 | 9.80 | 9.80 | 9.67 | 9.76 | -0.20% | 1.38 | 0.60% |
| 2025-12-04 | 9.85 | 9.85 | 9.74 | 9.78 | -0.71% | 1.14 | 0.49% |
| 2025-12-03 | 9.74 | 9.88 | 9.71 | 9.85 | +1.03% | 1.79 | 0.77% |
| 2025-12-02 | 9.66 | 9.77 | 9.61 | 9.75 | +0.93% | 1.71 | 0.74% |
| 2025-12-01 | 9.65 | 9.66 | 9.58 | 9.66 | +0.10% | 1.56 | 0.68% |
| 2025-11-28 | 9.62 | 9.68 | 9.57 | 9.65 | +0.31% | 1.06 | 0.47% |
| 2025-11-27 | 9.61 | 9.67 | 9.56 | 9.62 | +0.21% | 1.13 | 0.49% |
| 2025-11-26 | 9.62 | 9.69 | 9.59 | 9.60 | 0.00% | 1.17 | 0.51% |
| 2025-11-25 | 9.65 | 9.65 | 9.58 | 9.60 | -0.31% | 1.59 | 0.70% |
| 2025-11-24 | 9.63 | 9.69 | 9.54 | 9.63 | +0.52% | 1.67 | 0.73% |
| 2025-11-21 | 9.75 | 9.80 | 9.58 | 9.58 | -2.24% | 2.17 | 0.95% |
| 2025-11-20 | 9.85 | 9.89 | 9.77 | 9.80 | -0.10% | 1.13 | 0.49% |