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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 17.70 | 17.80 | 17.27 | 17.28 | -0.63% | 1.42 | 1.94% |
| 2026-02-12 | 17.68 | 17.68 | 17.24 | 17.39 | -1.64% | 1.21 | 1.66% |
| 2026-02-11 | 17.76 | 17.89 | 17.66 | 17.68 | -0.73% | 0.89 | 1.21% |
| 2026-02-10 | 17.92 | 17.98 | 17.60 | 17.81 | -1.17% | 1.22 | 1.65% |
| 2026-02-09 | 18.08 | 18.20 | 17.81 | 18.02 | -0.44% | 1.58 | 2.11% |
| 2026-02-06 | 18.85 | 18.91 | 17.93 | 18.10 | -6.17% | 2.84 | 3.73% |
| 2026-02-05 | 18.51 | 19.42 | 18.51 | 19.29 | +4.67% | 3.84 | 4.84% |
| 2026-02-04 | 18.09 | 18.65 | 18.01 | 18.43 | +1.10% | 2.15 | 2.81% |
| 2026-02-03 | 18.10 | 18.63 | 18.03 | 18.23 | +1.90% | 2.32 | 3.04% |
| 2026-02-02 | 18.80 | 18.90 | 17.88 | 17.89 | -2.61% | 2.96 | 3.87% |
| 2026-01-30 | 17.70 | 18.51 | 17.50 | 18.37 | +3.90% | 3.25 | 4.32% |
| 2026-01-29 | 17.56 | 17.93 | 17.25 | 17.68 | +0.68% | 1.41 | 1.92% |
| 2026-01-28 | 17.39 | 17.67 | 17.28 | 17.56 | +0.98% | 1.06 | 1.45% |
| 2026-01-27 | 17.22 | 17.41 | 16.93 | 17.39 | +0.58% | 0.86 | 1.20% |
| 2026-01-26 | 17.47 | 17.47 | 17.15 | 17.29 | -1.09% | 0.81 | 1.13% |
| 2026-01-23 | 17.35 | 17.48 | 17.34 | 17.48 | +0.40% | 0.83 | 1.14% |
| 2026-01-22 | 17.24 | 17.42 | 17.22 | 17.41 | +0.99% | 0.85 | 1.18% |
| 2026-01-21 | 17.14 | 17.38 | 17.08 | 17.24 | -0.06% | 0.62 | 0.87% |
| 2026-01-20 | 17.26 | 17.34 | 17.11 | 17.25 | -0.12% | 0.74 | 1.03% |
| 2026-01-19 | 16.85 | 17.33 | 16.80 | 17.27 | +2.37% | 1.11 | 1.54% |