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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 17.02 | 17.27 | 16.80 | 17.03 | -0.53% | 2.04 | 2.88% |
| 2025-12-16 | 17.90 | 18.00 | 17.05 | 17.12 | -5.10% | 2.93 | 4.05% |
| 2025-12-15 | 17.80 | 18.76 | 17.55 | 18.04 | +1.35% | 3.98 | 5.24% |
| 2025-12-12 | 18.56 | 18.63 | 17.73 | 17.80 | -5.52% | 5.35 | 7.13% |
| 2025-12-11 | 19.80 | 20.22 | 18.52 | 18.84 | -7.83% | 7.11 | 8.88% |
| 2025-12-10 | 22.27 | 22.44 | 20.30 | 20.44 | -1.78% | 12.01 | 13.42% |
| 2025-12-09 | 19.60 | 20.81 | 19.31 | 20.81 | +9.99% | 10.54 | 12.42% |
| 2025-12-08 | 17.10 | 18.92 | 17.00 | 18.92 | +10.00% | 3.18 | 4.23% |
| 2025-12-05 | 16.39 | 17.27 | 16.30 | 17.20 | +4.31% | 1.84 | 2.61% |
| 2025-12-04 | 16.72 | 17.29 | 16.46 | 16.49 | -1.49% | 1.34 | 1.92% |
| 2025-12-03 | 16.39 | 16.80 | 16.29 | 16.74 | +2.45% | 1.52 | 2.20% |
| 2025-12-02 | 16.10 | 16.61 | 16.05 | 16.34 | +1.18% | 1.19 | 1.74% |
| 2025-12-01 | 16.20 | 16.26 | 16.07 | 16.15 | -0.68% | 0.63 | 0.93% |
| 2025-11-28 | 15.86 | 16.33 | 15.65 | 16.26 | +3.17% | 0.88 | 1.30% |
| 2025-11-27 | 15.89 | 15.98 | 15.75 | 15.76 | -0.82% | 0.57 | 0.86% |
| 2025-11-26 | 16.09 | 16.22 | 15.86 | 15.89 | -1.73% | 0.70 | 1.04% |
| 2025-11-25 | 15.83 | 16.23 | 15.74 | 16.17 | +3.26% | 0.97 | 1.45% |
| 2025-11-24 | 15.84 | 16.01 | 15.62 | 15.66 | -1.20% | 0.96 | 1.46% |
| 2025-11-21 | 16.37 | 16.55 | 15.84 | 15.85 | -3.94% | 1.28 | 1.92% |
| 2025-11-20 | 16.66 | 16.82 | 16.30 | 16.50 | -0.96% | 1.14 | 1.66% |