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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 17.25 | 17.26 | 16.54 | 16.66 | -3.25% | 1.62 | 2.31% |
| 2025-11-18 | 17.90 | 17.90 | 16.90 | 17.22 | -5.07% | 2.67 | 3.72% |
| 2025-11-17 | 17.41 | 18.36 | 17.37 | 18.14 | +3.66% | 3.71 | 4.97% |
| 2025-11-14 | 17.18 | 17.89 | 17.05 | 17.50 | +1.63% | 2.86 | 3.91% |
| 2025-11-13 | 16.79 | 17.68 | 16.72 | 17.22 | +2.32% | 2.44 | 3.39% |
| 2025-11-12 | 16.81 | 17.45 | 16.81 | 16.83 | -0.12% | 1.80 | 2.54% |
| 2025-11-11 | 17.01 | 17.01 | 16.73 | 16.85 | -2.26% | 1.48 | 2.10% |
| 2025-11-10 | 16.60 | 17.27 | 16.41 | 17.24 | +3.23% | 2.56 | 3.62% |
| 2025-11-07 | 16.75 | 16.93 | 16.52 | 16.70 | -0.60% | 1.93 | 2.76% |
| 2025-11-06 | 17.33 | 17.47 | 16.60 | 16.80 | -2.78% | 3.16 | 4.50% |
| 2025-11-05 | 17.53 | 17.97 | 17.25 | 17.28 | -2.48% | 4.60 | 6.30% |
| 2025-11-04 | 16.40 | 18.27 | 16.40 | 17.72 | +6.68% | 5.53 | 7.48% |
| 2025-11-03 | 16.60 | 16.76 | 16.34 | 16.61 | -1.89% | 1.77 | 2.57% |
| 2025-10-31 | 16.79 | 17.27 | 16.37 | 16.93 | +1.87% | 2.70 | 3.85% |
| 2025-10-30 | 16.69 | 17.10 | 16.41 | 16.62 | -2.35% | 3.12 | 4.48% |
| 2025-10-29 | 18.10 | 18.75 | 16.66 | 17.02 | -3.30% | 5.69 | 7.84% |
| 2025-10-28 | 16.00 | 17.60 | 15.90 | 17.60 | +10.00% | 2.29 | 3.18% |
| 2025-10-27 | 15.74 | 16.69 | 15.45 | 16.00 | +1.91% | 2.04 | 3.06% |
| 2025-10-24 | 15.60 | 16.16 | 15.44 | 15.70 | +2.28% | 1.84 | 2.80% |
| 2025-10-23 | 15.18 | 15.83 | 15.10 | 15.35 | +1.12% | 1.05 | 1.63% |