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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.71 | 14.75 | 14.68 | 14.72 | -0.07% | 0.23 | 0.38% |
| 2025-09-15 | 14.78 | 14.84 | 14.68 | 14.73 | -0.54% | 0.33 | 0.55% |
| 2025-09-12 | 14.89 | 14.92 | 14.80 | 14.81 | -0.54% | 0.25 | 0.40% |
| 2025-09-11 | 14.85 | 14.90 | 14.71 | 14.89 | +0.27% | 0.40 | 0.64% |
| 2025-09-10 | 14.86 | 14.89 | 14.78 | 14.85 | +0.07% | 0.19 | 0.31% |
| 2025-09-09 | 14.88 | 14.93 | 14.77 | 14.84 | -0.40% | 0.26 | 0.42% |
| 2025-09-08 | 14.78 | 14.91 | 14.73 | 14.90 | +0.74% | 0.32 | 0.52% |
| 2025-09-05 | 14.77 | 14.89 | 14.70 | 14.79 | -0.34% | 0.31 | 0.51% |
| 2025-09-04 | 14.70 | 14.84 | 14.60 | 14.84 | +1.09% | 0.40 | 0.65% |
| 2025-09-03 | 14.89 | 14.92 | 14.65 | 14.68 | -1.28% | 0.38 | 0.61% |
| 2025-09-02 | 14.92 | 14.93 | 14.72 | 14.87 | -0.54% | 0.44 | 0.71% |
| 2025-09-01 | 15.02 | 15.03 | 14.85 | 14.95 | -0.07% | 0.40 | 0.64% |
| 2025-08-29 | 14.99 | 15.08 | 14.91 | 14.96 | +0.13% | 0.37 | 0.59% |
| 2025-08-28 | 14.92 | 15.02 | 14.71 | 14.94 | +0.34% | 0.44 | 0.71% |
| 2025-08-27 | 15.14 | 15.20 | 14.89 | 14.89 | -1.65% | 0.47 | 0.75% |
| 2025-08-26 | 15.10 | 15.23 | 15.06 | 15.14 | +0.13% | 0.39 | 0.62% |
| 2025-08-25 | 15.06 | 15.21 | 15.02 | 15.12 | +0.40% | 0.55 | 0.87% |
| 2025-08-22 | 15.25 | 15.25 | 15.00 | 15.06 | -1.12% | 0.61 | 0.97% |
| 2025-08-21 | 15.01 | 15.28 | 14.96 | 15.23 | +1.53% | 0.82 | 1.29% |
| 2025-08-20 | 14.92 | 15.03 | 14.85 | 15.00 | +0.60% | 0.38 | 0.61% |