深圳机场 sz.000089
6.78
+1.19%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.75 | 6.82 | 6.75 | 6.78 | +1.19% | 0.71 | 0.51% |
| 2026-05-22 | 6.77 | 6.79 | 6.68 | 6.70 | -0.45% | 0.51 | 0.37% |
| 2026-05-21 | 6.75 | 6.83 | 6.73 | 6.73 | 0.00% | 0.66 | 0.47% |
| 2026-05-20 | 6.77 | 6.79 | 6.69 | 6.73 | -0.88% | 0.51 | 0.37% |
| 2026-05-19 | 6.76 | 6.80 | 6.73 | 6.79 | +0.44% | 0.42 | 0.30% |
| 2026-05-18 | 6.75 | 6.79 | 6.70 | 6.76 | 0.00% | 0.57 | 0.41% |
| 2026-05-15 | 6.86 | 6.87 | 6.75 | 6.76 | -1.46% | 0.89 | 0.64% |
| 2026-05-14 | 6.87 | 6.92 | 6.83 | 6.86 | -0.15% | 0.66 | 0.47% |
| 2026-05-13 | 6.90 | 6.91 | 6.85 | 6.87 | -0.29% | 0.61 | 0.43% |
| 2026-05-12 | 6.93 | 6.96 | 6.89 | 6.89 | -0.72% | 0.51 | 0.36% |
| 2026-05-11 | 6.98 | 6.98 | 6.89 | 6.94 | -0.57% | 0.85 | 0.60% |
| 2026-05-08 | 6.96 | 7.03 | 6.95 | 6.98 | 0.00% | 0.64 | 0.45% |
| 2026-05-07 | 7.08 | 7.11 | 6.95 | 6.98 | -0.99% | 0.86 | 0.60% |
| 2026-05-06 | 7.13 | 7.14 | 7.03 | 7.05 | -1.12% | 1.07 | 0.74% |
| 2026-04-30 | 7.10 | 7.19 | 7.04 | 7.13 | +0.28% | 1.19 | 0.82% |
| 2026-04-29 | 7.14 | 7.19 | 7.07 | 7.11 | -0.56% | 0.90 | 0.62% |
| 2026-04-28 | 7.11 | 7.18 | 7.05 | 7.15 | +0.42% | 1.25 | 0.85% |
| 2026-04-27 | 6.99 | 7.23 | 6.96 | 7.12 | +1.57% | 2.57 | 1.75% |
| 2026-04-24 | 6.98 | 7.06 | 6.93 | 7.01 | +1.89% | 1.32 | 0.92% |
| 2026-04-23 | 6.87 | 6.92 | 6.83 | 6.88 | 0.00% | 0.56 | 0.40% |