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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.53 | 9.56 | 9.50 | 9.53 | -0.21% | 0.97 | 0.43% |
| 2025-10-21 | 9.59 | 9.59 | 9.53 | 9.55 | -0.42% | 1.41 | 0.62% |
| 2025-10-20 | 9.57 | 9.60 | 9.46 | 9.59 | +1.27% | 1.53 | 0.68% |
| 2025-10-17 | 9.61 | 9.62 | 9.47 | 9.47 | -1.46% | 1.67 | 0.74% |
| 2025-10-16 | 9.61 | 9.64 | 9.57 | 9.61 | +0.10% | 1.44 | 0.64% |
| 2025-10-15 | 9.55 | 9.63 | 9.49 | 9.60 | +0.63% | 2.03 | 0.90% |
| 2025-10-14 | 9.46 | 9.57 | 9.44 | 9.54 | +0.85% | 1.71 | 0.76% |
| 2025-10-13 | 9.39 | 9.48 | 9.35 | 9.46 | -0.94% | 1.78 | 0.80% |
| 2025-10-10 | 9.40 | 9.56 | 9.40 | 9.55 | +1.17% | 1.73 | 0.77% |
| 2025-10-09 | 9.49 | 9.52 | 9.36 | 9.44 | -0.42% | 1.89 | 0.85% |
| 2025-09-30 | 9.45 | 9.50 | 9.42 | 9.48 | +0.11% | 1.43 | 0.64% |
| 2025-09-29 | 9.41 | 9.49 | 9.32 | 9.47 | +0.74% | 1.57 | 0.71% |
| 2025-09-26 | 9.39 | 9.42 | 9.35 | 9.40 | -0.11% | 1.15 | 0.52% |
| 2025-09-25 | 9.44 | 9.46 | 9.35 | 9.41 | -0.63% | 1.32 | 0.59% |
| 2025-09-24 | 9.44 | 9.51 | 9.40 | 9.47 | +0.11% | 1.19 | 0.53% |
| 2025-09-23 | 9.45 | 9.46 | 9.31 | 9.46 | 0.00% | 1.54 | 0.70% |
| 2025-09-22 | 9.58 | 9.58 | 9.45 | 9.46 | -1.25% | 1.17 | 0.52% |
| 2025-09-19 | 9.54 | 9.59 | 9.45 | 9.58 | +0.42% | 1.80 | 0.80% |
| 2025-09-18 | 9.69 | 9.74 | 9.47 | 9.54 | -1.24% | 2.55 | 1.12% |
| 2025-09-17 | 9.57 | 9.71 | 9.53 | 9.66 | +1.15% | 2.33 | 1.02% |