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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 15.21 | 15.47 | 15.11 | 15.18 | -0.98% | 0.74 | 1.16% |
| 2025-10-21 | 15.10 | 15.38 | 14.89 | 15.33 | +0.86% | 1.18 | 1.88% |
| 2025-10-20 | 15.09 | 15.50 | 14.86 | 15.20 | -0.85% | 1.98 | 3.13% |
| 2025-10-17 | 14.64 | 15.34 | 14.58 | 15.33 | +4.93% | 2.11 | 3.36% |
| 2025-10-16 | 14.63 | 14.66 | 14.57 | 14.61 | -0.20% | 0.23 | 0.38% |
| 2025-10-15 | 14.56 | 14.64 | 14.50 | 14.64 | +0.55% | 0.28 | 0.47% |
| 2025-10-14 | 14.41 | 14.59 | 14.38 | 14.56 | +1.04% | 0.29 | 0.47% |
| 2025-10-13 | 14.43 | 14.45 | 14.29 | 14.41 | -0.89% | 0.29 | 0.48% |
| 2025-10-10 | 14.36 | 14.56 | 14.34 | 14.54 | +1.18% | 0.29 | 0.47% |
| 2025-10-09 | 14.45 | 14.45 | 14.28 | 14.37 | -0.62% | 0.28 | 0.47% |
| 2025-09-30 | 14.37 | 14.47 | 14.34 | 14.46 | +0.49% | 0.31 | 0.52% |
| 2025-09-29 | 14.31 | 14.41 | 14.19 | 14.39 | +0.49% | 0.37 | 0.62% |
| 2025-09-26 | 14.29 | 14.42 | 14.22 | 14.32 | +0.21% | 0.27 | 0.45% |
| 2025-09-25 | 14.42 | 14.42 | 14.24 | 14.29 | -0.97% | 0.24 | 0.40% |
| 2025-09-24 | 14.35 | 14.48 | 14.33 | 14.43 | +0.07% | 0.20 | 0.34% |
| 2025-09-23 | 14.44 | 14.46 | 14.19 | 14.42 | -0.28% | 0.32 | 0.54% |
| 2025-09-22 | 14.55 | 14.60 | 14.44 | 14.46 | -1.57% | 0.24 | 0.40% |
| 2025-09-19 | 14.41 | 14.69 | 14.38 | 14.69 | +1.80% | 0.50 | 0.83% |
| 2025-09-18 | 14.70 | 14.70 | 14.41 | 14.43 | -1.84% | 0.64 | 1.06% |
| 2025-09-17 | 14.71 | 14.78 | 14.63 | 14.70 | -0.14% | 0.43 | 0.71% |