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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 16.91 | 17.00 | 16.76 | 16.87 | +0.42% | 0.60 | 0.86% |
| 2026-01-15 | 16.99 | 17.09 | 16.75 | 16.80 | -1.52% | 0.94 | 1.34% |
| 2026-01-14 | 17.11 | 17.30 | 16.85 | 17.06 | -0.70% | 1.51 | 2.11% |
| 2026-01-13 | 17.45 | 17.58 | 17.11 | 17.18 | -1.66% | 1.65 | 2.29% |
| 2026-01-12 | 17.26 | 17.51 | 17.16 | 17.47 | +1.22% | 1.43 | 1.98% |
| 2026-01-09 | 17.30 | 17.42 | 17.14 | 17.26 | -0.75% | 1.28 | 1.79% |
| 2026-01-08 | 17.55 | 17.67 | 17.32 | 17.39 | -1.86% | 1.62 | 2.22% |
| 2026-01-07 | 17.22 | 18.08 | 17.20 | 17.72 | +2.72% | 2.68 | 3.63% |
| 2026-01-06 | 17.20 | 17.30 | 17.10 | 17.25 | +0.29% | 1.27 | 1.77% |
| 2026-01-05 | 17.20 | 17.25 | 17.04 | 17.20 | 0.00% | 1.15 | 1.60% |
| 2025-12-31 | 17.66 | 17.66 | 17.00 | 17.20 | -1.60% | 1.31 | 1.83% |
| 2025-12-30 | 17.90 | 17.90 | 17.40 | 17.48 | -2.35% | 1.76 | 2.40% |
| 2025-12-29 | 18.00 | 18.50 | 17.71 | 17.90 | -1.38% | 1.98 | 2.64% |
| 2025-12-26 | 18.15 | 18.26 | 17.81 | 18.15 | -0.06% | 2.44 | 3.24% |
| 2025-12-25 | 18.31 | 18.66 | 18.03 | 18.16 | -0.87% | 2.75 | 3.61% |
| 2025-12-24 | 17.68 | 18.33 | 17.68 | 18.32 | +2.52% | 3.00 | 3.96% |
| 2025-12-23 | 17.70 | 18.19 | 17.37 | 17.87 | +0.79% | 2.87 | 3.87% |
| 2025-12-22 | 17.69 | 17.98 | 17.58 | 17.73 | -0.56% | 2.14 | 2.89% |
| 2025-12-19 | 17.02 | 17.99 | 17.01 | 17.83 | +4.45% | 2.95 | 4.02% |
| 2025-12-18 | 17.00 | 17.33 | 16.83 | 17.07 | +0.23% | 1.83 | 2.58% |