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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 14.88 | 15.08 | 14.79 | 14.91 | +0.40% | 0.58 | 0.93% |
| 2025-08-18 | 14.79 | 14.90 | 14.78 | 14.85 | +0.41% | 0.50 | 0.81% |
| 2025-08-15 | 14.75 | 14.79 | 14.66 | 14.79 | +0.48% | 0.32 | 0.52% |
| 2025-08-14 | 14.87 | 14.88 | 14.68 | 14.72 | -0.81% | 0.37 | 0.61% |
| 2025-08-13 | 14.88 | 14.88 | 14.75 | 14.84 | +0.14% | 0.25 | 0.40% |
| 2025-08-12 | 14.86 | 14.89 | 14.79 | 14.82 | +0.14% | 0.30 | 0.48% |
| 2025-08-11 | 14.87 | 14.87 | 14.77 | 14.80 | -0.47% | 0.33 | 0.53% |
| 2025-08-08 | 14.81 | 14.88 | 14.78 | 14.87 | +0.07% | 0.23 | 0.37% |
| 2025-08-07 | 14.76 | 14.90 | 14.70 | 14.86 | +0.68% | 0.36 | 0.58% |
| 2025-08-06 | 14.85 | 14.87 | 14.69 | 14.76 | -0.47% | 0.26 | 0.42% |
| 2025-08-05 | 14.90 | 15.04 | 14.81 | 14.83 | +0.07% | 0.41 | 0.65% |
| 2025-08-04 | 14.80 | 14.90 | 14.73 | 14.82 | +0.14% | 0.28 | 0.45% |
| 2025-08-01 | 14.63 | 14.84 | 14.56 | 14.80 | +1.51% | 0.45 | 0.74% |
| 2025-07-31 | 14.92 | 14.93 | 14.52 | 14.58 | -2.28% | 0.64 | 1.06% |
| 2025-07-30 | 14.90 | 15.13 | 14.87 | 14.92 | +0.07% | 0.38 | 0.61% |
| 2025-07-29 | 14.98 | 15.01 | 14.81 | 14.91 | -0.47% | 0.23 | 0.37% |
| 2025-07-28 | 15.12 | 15.12 | 14.94 | 14.98 | -0.60% | 0.24 | 0.39% |
| 2025-07-25 | 15.10 | 15.17 | 15.01 | 15.07 | +0.07% | 0.33 | 0.52% |
| 2025-07-24 | 14.90 | 15.06 | 14.82 | 15.06 | +1.07% | 0.33 | 0.53% |
| 2025-07-23 | 15.00 | 15.10 | 14.85 | 14.90 | -0.47% | 0.28 | 0.45% |