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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.14 | 14.30 | 14.11 | 14.23 | +0.97% | 0.36 | 0.60% |
| 2025-06-23 | 14.03 | 14.14 | 14.00 | 14.09 | 0.00% | 0.19 | 0.32% |
| 2025-06-20 | 14.00 | 14.13 | 14.00 | 14.09 | +0.49% | 0.15 | 0.26% |
| 2025-06-19 | 14.15 | 14.25 | 14.01 | 14.02 | -0.97% | 0.26 | 0.44% |
| 2025-06-18 | 14.17 | 14.25 | 14.09 | 14.16 | -0.48% | 0.18 | 0.29% |
| 2025-06-17 | 14.29 | 14.34 | 14.19 | 14.23 | -0.48% | 0.27 | 0.45% |
| 2025-06-16 | 14.41 | 14.41 | 14.26 | 14.30 | -1.22% | 0.43 | 0.70% |
| 2025-06-13 | 14.56 | 14.61 | 14.39 | 14.47 | -0.14% | 0.52 | 0.84% |
| 2025-06-12 | 14.51 | 14.52 | 14.44 | 14.49 | +0.14% | 0.31 | 0.50% |
| 2025-06-11 | 14.45 | 14.50 | 14.39 | 14.47 | +0.48% | 0.32 | 0.52% |
| 2025-06-10 | 14.45 | 14.48 | 14.27 | 14.40 | -0.27% | 0.35 | 0.56% |
| 2025-06-09 | 14.42 | 14.45 | 14.30 | 14.44 | +0.48% | 0.31 | 0.51% |
| 2025-06-06 | 14.30 | 14.39 | 14.30 | 14.38 | +0.62% | 0.24 | 0.40% |
| 2025-06-05 | 14.29 | 14.36 | 14.22 | 14.29 | -0.55% | 0.31 | 0.51% |
| 2025-06-04 | 14.28 | 14.37 | 14.19 | 14.37 | +0.41% | 0.39 | 0.63% |
| 2025-06-03 | 14.37 | 14.41 | 14.19 | 14.31 | -0.61% | 0.36 | 0.58% |
| 2025-05-30 | 14.38 | 14.54 | 14.34 | 14.39 | +0.14% | 0.32 | 0.52% |
| 2025-05-29 | 14.34 | 14.40 | 14.25 | 14.38 | +0.41% | 0.31 | 0.50% |
| 2025-05-28 | 14.20 | 14.39 | 14.17 | 14.32 | +0.83% | 0.30 | 0.49% |
| 2025-05-27 | 14.16 | 14.32 | 14.13 | 14.20 | +0.28% | 0.28 | 0.46% |