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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.58 | 9.60 | 9.50 | 9.55 | -0.10% | 1.30 | 0.58% |
| 2025-09-15 | 9.58 | 9.64 | 9.55 | 9.56 | -0.21% | 1.23 | 0.54% |
| 2025-09-12 | 9.67 | 9.69 | 9.57 | 9.58 | -0.73% | 1.58 | 0.69% |
| 2025-09-11 | 9.62 | 9.66 | 9.55 | 9.65 | +0.10% | 2.15 | 0.95% |
| 2025-09-10 | 9.66 | 9.69 | 9.64 | 9.64 | -0.52% | 0.99 | 0.43% |
| 2025-09-09 | 9.74 | 9.75 | 9.64 | 9.69 | -0.51% | 1.20 | 0.52% |
| 2025-09-08 | 9.68 | 9.79 | 9.65 | 9.74 | +0.62% | 1.85 | 0.80% |
| 2025-09-05 | 9.69 | 9.69 | 9.59 | 9.68 | +0.31% | 1.55 | 0.68% |
| 2025-09-04 | 9.69 | 9.71 | 9.56 | 9.65 | -0.31% | 1.77 | 0.78% |
| 2025-09-03 | 9.86 | 9.88 | 9.65 | 9.68 | -1.63% | 1.87 | 0.81% |
| 2025-09-02 | 9.95 | 9.97 | 9.79 | 9.84 | -1.11% | 2.11 | 0.90% |
| 2025-09-01 | 10.01 | 10.05 | 9.93 | 9.95 | -0.60% | 2.52 | 1.07% |
| 2025-08-29 | 9.96 | 10.13 | 9.90 | 10.01 | +0.70% | 3.54 | 1.49% |
| 2025-08-28 | 9.83 | 9.97 | 9.75 | 9.94 | +1.02% | 2.86 | 1.22% |
| 2025-08-27 | 9.92 | 10.03 | 9.84 | 9.84 | -0.81% | 3.32 | 1.41% |
| 2025-08-26 | 9.86 | 9.96 | 9.81 | 9.92 | +0.30% | 2.20 | 0.94% |
| 2025-08-25 | 9.99 | 9.99 | 9.82 | 9.89 | -0.40% | 3.47 | 1.48% |
| 2025-08-22 | 9.80 | 9.95 | 9.80 | 9.93 | +0.81% | 3.48 | 1.49% |
| 2025-08-21 | 9.85 | 9.99 | 9.79 | 9.85 | +1.55% | 5.63 | 2.41% |
| 2025-08-20 | 9.52 | 9.70 | 9.49 | 9.70 | +1.89% | 1.89 | 0.83% |