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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.90 | 9.95 | 9.80 | 9.81 | -0.91% | 1.37 | 0.59% |
| 2025-11-18 | 10.05 | 10.06 | 9.84 | 9.90 | -1.49% | 1.81 | 0.77% |
| 2025-11-17 | 10.15 | 10.15 | 9.95 | 10.05 | -1.18% | 2.38 | 1.00% |
| 2025-11-14 | 10.32 | 10.41 | 10.17 | 10.17 | -1.55% | 2.21 | 0.91% |
| 2025-11-13 | 10.22 | 10.35 | 10.18 | 10.33 | +1.18% | 2.57 | 1.06% |
| 2025-11-12 | 10.26 | 10.41 | 10.21 | 10.21 | -0.49% | 2.82 | 1.16% |
| 2025-11-11 | 10.12 | 10.27 | 10.11 | 10.26 | +0.89% | 2.60 | 1.08% |
| 2025-11-10 | 10.00 | 10.19 | 9.94 | 10.17 | +2.01% | 3.34 | 1.40% |
| 2025-11-07 | 9.89 | 9.99 | 9.86 | 9.97 | +0.91% | 1.88 | 0.80% |
| 2025-11-06 | 9.90 | 9.91 | 9.84 | 9.88 | -0.30% | 1.55 | 0.66% |
| 2025-11-05 | 9.81 | 9.96 | 9.74 | 9.91 | +0.61% | 2.56 | 1.09% |
| 2025-11-04 | 9.85 | 9.91 | 9.79 | 9.85 | +0.20% | 2.18 | 0.94% |
| 2025-11-03 | 9.78 | 9.85 | 9.71 | 9.83 | +0.51% | 2.10 | 0.91% |
| 2025-10-31 | 9.75 | 9.80 | 9.68 | 9.78 | +0.82% | 2.32 | 1.01% |
| 2025-10-30 | 9.72 | 9.81 | 9.65 | 9.70 | -0.21% | 2.42 | 1.05% |
| 2025-10-29 | 9.56 | 9.72 | 9.53 | 9.72 | +1.36% | 2.03 | 0.89% |
| 2025-10-28 | 9.56 | 9.67 | 9.55 | 9.59 | +0.42% | 1.90 | 0.83% |
| 2025-10-27 | 9.58 | 9.59 | 9.52 | 9.55 | -0.10% | 1.55 | 0.69% |
| 2025-10-24 | 9.60 | 9.63 | 9.53 | 9.56 | -0.42% | 1.21 | 0.53% |
| 2025-10-23 | 9.53 | 9.64 | 9.52 | 9.60 | +0.73% | 1.62 | 0.71% |