厦门空港 sh.600897
14.64
-0.20%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.67 | 14.76 | 14.59 | 14.64 | -0.20% | 0.26 | 0.42% |
| 2026-05-21 | 14.97 | 15.15 | 14.66 | 14.67 | -1.74% | 0.39 | 0.63% |
| 2026-05-20 | 15.15 | 15.15 | 14.88 | 14.93 | -1.65% | 0.30 | 0.48% |
| 2026-05-19 | 15.12 | 15.28 | 15.00 | 15.18 | +0.07% | 0.22 | 0.35% |
| 2026-05-18 | 15.32 | 15.32 | 15.03 | 15.17 | -0.91% | 0.31 | 0.49% |
| 2026-05-15 | 15.49 | 15.50 | 15.22 | 15.31 | -1.03% | 0.34 | 0.54% |
| 2026-05-14 | 15.85 | 15.86 | 15.47 | 15.47 | -2.46% | 0.37 | 0.57% |
| 2026-05-13 | 15.80 | 15.92 | 15.53 | 15.86 | +0.32% | 0.46 | 0.70% |
| 2026-05-12 | 15.97 | 15.98 | 15.80 | 15.81 | -0.94% | 0.32 | 0.48% |
| 2026-05-11 | 16.02 | 16.02 | 15.86 | 15.96 | -0.37% | 0.38 | 0.57% |
| 2026-05-08 | 15.87 | 16.05 | 15.81 | 16.02 | +0.12% | 0.34 | 0.52% |
| 2026-05-07 | 16.08 | 16.14 | 15.98 | 16.00 | -0.12% | 0.33 | 0.49% |
| 2026-05-06 | 16.05 | 16.14 | 16.00 | 16.02 | -0.62% | 0.37 | 0.56% |
| 2026-04-30 | 16.06 | 16.15 | 15.95 | 16.12 | +0.25% | 0.35 | 0.52% |
| 2026-04-29 | 15.84 | 16.14 | 15.84 | 16.08 | +1.07% | 0.32 | 0.48% |
| 2026-04-28 | 15.98 | 16.01 | 15.76 | 15.91 | -0.25% | 0.26 | 0.40% |
| 2026-04-27 | 15.87 | 15.99 | 15.81 | 15.95 | +0.82% | 0.20 | 0.30% |
| 2026-04-24 | 15.89 | 16.05 | 15.76 | 15.82 | -0.81% | 0.24 | 0.36% |
| 2026-04-23 | 15.93 | 16.04 | 15.77 | 15.95 | -0.19% | 0.37 | 0.56% |
| 2026-04-22 | 16.00 | 16.05 | 15.93 | 15.98 | -0.44% | 0.26 | 0.40% |