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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.94 | 14.98 | 14.79 | 14.97 | +0.40% | 0.25 | 0.40% |
| 2025-07-21 | 14.78 | 14.99 | 14.70 | 14.91 | +0.95% | 0.29 | 0.47% |
| 2025-07-18 | 14.70 | 14.80 | 14.65 | 14.77 | +1.03% | 0.23 | 0.38% |
| 2025-07-17 | 14.74 | 14.75 | 14.58 | 14.62 | -0.80% | 0.27 | 0.43% |
| 2025-07-16 | 14.72 | 14.77 | 14.67 | 14.74 | +0.13% | 0.21 | 0.33% |
| 2025-07-15 | 14.90 | 14.92 | 14.69 | 14.72 | -1.18% | 0.43 | 0.68% |
| 2025-07-14 | 14.80 | 14.91 | 14.78 | 14.89 | +0.93% | 0.40 | 0.64% |
| 2025-07-11 | 14.76 | 14.84 | 14.68 | 14.76 | +0.20% | 0.38 | 0.60% |
| 2025-07-10 | 14.74 | 14.78 | 14.64 | 14.73 | 0.00% | 0.32 | 0.52% |
| 2025-07-09 | 14.51 | 14.85 | 14.47 | 14.73 | +1.55% | 0.71 | 1.13% |
| 2025-07-08 | 14.45 | 14.50 | 14.40 | 14.50 | +0.47% | 0.31 | 0.50% |
| 2025-07-07 | 14.37 | 14.43 | 14.32 | 14.43 | +0.55% | 0.28 | 0.46% |
| 2025-07-04 | 14.45 | 14.48 | 14.33 | 14.36 | -0.61% | 0.28 | 0.45% |
| 2025-07-03 | 14.35 | 14.46 | 14.33 | 14.44 | +0.75% | 0.37 | 0.61% |
| 2025-07-02 | 14.30 | 14.34 | 14.23 | 14.34 | +0.41% | 0.22 | 0.37% |
| 2025-07-01 | 14.30 | 14.30 | 14.23 | 14.28 | 0.00% | 0.18 | 0.30% |
| 2025-06-30 | 14.40 | 14.40 | 14.25 | 14.28 | -0.68% | 0.29 | 0.48% |
| 2025-06-27 | 14.34 | 14.40 | 14.29 | 14.38 | +0.48% | 0.33 | 0.54% |
| 2025-06-26 | 14.27 | 14.36 | 14.24 | 14.31 | +0.21% | 0.29 | 0.48% |
| 2025-06-25 | 14.24 | 14.28 | 14.16 | 14.28 | +0.34% | 0.34 | 0.56% |