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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 15.67 | 15.67 | 14.95 | 14.99 | -5.37% | 0.64 | 1.01% |
| 2026-03-20 | 16.03 | 16.14 | 15.84 | 15.84 | -1.00% | 0.33 | 0.49% |
| 2026-03-19 | 16.06 | 16.23 | 15.90 | 16.00 | -2.02% | 0.46 | 0.69% |
| 2026-03-18 | 16.33 | 16.45 | 16.16 | 16.33 | -0.06% | 0.39 | 0.57% |
| 2026-03-17 | 16.57 | 16.72 | 16.33 | 16.34 | -1.45% | 0.39 | 0.57% |
| 2026-03-16 | 16.49 | 16.66 | 16.36 | 16.58 | +0.61% | 0.41 | 0.60% |
| 2026-03-13 | 16.35 | 16.61 | 16.26 | 16.48 | +0.80% | 0.66 | 0.96% |
| 2026-03-12 | 16.35 | 16.49 | 16.28 | 16.35 | -0.67% | 0.42 | 0.61% |
| 2026-03-11 | 16.55 | 16.64 | 16.43 | 16.46 | -0.84% | 0.38 | 0.55% |
| 2026-03-10 | 16.48 | 16.68 | 16.48 | 16.60 | +1.59% | 0.44 | 0.63% |
| 2026-03-09 | 16.54 | 16.61 | 16.19 | 16.34 | -1.98% | 0.55 | 0.80% |
| 2026-03-06 | 16.29 | 16.74 | 16.26 | 16.67 | +2.08% | 0.61 | 0.88% |
| 2026-03-05 | 16.60 | 16.66 | 16.29 | 16.33 | -0.31% | 0.56 | 0.82% |
| 2026-03-04 | 16.75 | 16.79 | 16.16 | 16.38 | -3.08% | 1.19 | 1.73% |
| 2026-03-03 | 17.20 | 17.40 | 16.90 | 16.90 | -1.74% | 0.93 | 1.30% |
| 2026-03-02 | 17.17 | 17.36 | 16.98 | 17.20 | -2.38% | 1.07 | 1.50% |
| 2026-02-27 | 17.57 | 17.65 | 17.43 | 17.62 | +0.28% | 0.74 | 1.01% |
| 2026-02-26 | 17.50 | 17.67 | 17.47 | 17.57 | +0.06% | 0.64 | 0.88% |
| 2026-02-25 | 17.51 | 17.64 | 17.40 | 17.56 | -0.28% | 0.98 | 1.34% |
| 2026-02-24 | 17.28 | 17.78 | 17.06 | 17.61 | +1.91% | 1.62 | 2.23% |