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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.23 | 16.23 | 16.00 | 16.05 | -1.23% | 0.40 | 0.59% |
| 2026-04-20 | 16.30 | 16.30 | 16.19 | 16.25 | +0.12% | 0.29 | 0.42% |
| 2026-04-17 | 16.26 | 16.33 | 16.16 | 16.23 | -0.79% | 0.41 | 0.60% |
| 2026-04-16 | 16.44 | 16.46 | 16.30 | 16.36 | -0.49% | 0.48 | 0.71% |
| 2026-04-15 | 16.77 | 16.79 | 16.42 | 16.44 | -2.32% | 0.81 | 1.18% |
| 2026-04-14 | 16.79 | 16.98 | 16.44 | 16.83 | +0.54% | 1.42 | 2.04% |
| 2026-04-13 | 17.09 | 17.37 | 16.70 | 16.74 | +2.26% | 2.00 | 2.81% |
| 2026-04-10 | 16.27 | 16.64 | 16.24 | 16.37 | +0.61% | 0.53 | 0.77% |
| 2026-04-09 | 16.51 | 16.54 | 16.20 | 16.27 | -2.63% | 0.52 | 0.76% |
| 2026-04-08 | 16.60 | 16.72 | 16.52 | 16.71 | +2.77% | 0.73 | 1.05% |
| 2026-04-07 | 16.01 | 16.29 | 16.00 | 16.26 | +1.56% | 0.36 | 0.54% |
| 2026-04-03 | 16.38 | 16.39 | 15.92 | 16.01 | -2.38% | 0.35 | 0.52% |
| 2026-04-02 | 16.17 | 16.48 | 16.15 | 16.40 | +0.68% | 0.49 | 0.72% |
| 2026-04-01 | 16.46 | 16.57 | 16.16 | 16.29 | -0.24% | 0.55 | 0.81% |
| 2026-03-31 | 16.12 | 16.47 | 16.08 | 16.33 | +1.43% | 0.77 | 1.13% |
| 2026-03-30 | 15.50 | 16.18 | 15.36 | 16.10 | +2.55% | 0.66 | 1.00% |
| 2026-03-27 | 15.50 | 15.78 | 15.48 | 15.70 | -0.38% | 0.29 | 0.44% |
| 2026-03-26 | 15.96 | 16.06 | 15.69 | 15.76 | -2.23% | 0.45 | 0.68% |
| 2026-03-25 | 15.56 | 16.15 | 15.50 | 16.12 | +3.80% | 0.62 | 0.94% |
| 2026-03-24 | 15.22 | 15.53 | 15.17 | 15.53 | +3.60% | 0.46 | 0.72% |