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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.09 | 7.20 | 7.06 | 7.19 | +1.27% | 1.54 | 1.05% |
| 2025-08-19 | 7.20 | 7.21 | 7.08 | 7.10 | -1.25% | 1.69 | 1.16% |
| 2025-08-18 | 7.24 | 7.27 | 7.18 | 7.19 | -0.14% | 1.96 | 1.33% |
| 2025-08-15 | 7.17 | 7.20 | 7.12 | 7.20 | +0.28% | 1.06 | 0.72% |
| 2025-08-14 | 7.25 | 7.29 | 7.17 | 7.18 | -0.97% | 0.83 | 0.56% |
| 2025-08-13 | 7.23 | 7.27 | 7.18 | 7.25 | +0.42% | 0.79 | 0.53% |
| 2025-08-12 | 7.25 | 7.31 | 7.21 | 7.22 | +0.14% | 0.81 | 0.54% |
| 2025-08-11 | 7.25 | 7.27 | 7.19 | 7.21 | -0.55% | 0.98 | 0.66% |
| 2025-08-08 | 7.24 | 7.33 | 7.22 | 7.25 | +0.14% | 1.05 | 0.70% |
| 2025-08-07 | 7.15 | 7.26 | 7.12 | 7.24 | +1.54% | 1.07 | 0.72% |
| 2025-08-06 | 7.21 | 7.24 | 7.11 | 7.13 | -1.11% | 0.88 | 0.60% |
| 2025-08-05 | 7.14 | 7.28 | 7.12 | 7.21 | +1.12% | 1.42 | 0.96% |
| 2025-08-04 | 7.08 | 7.14 | 7.07 | 7.13 | +0.56% | 0.71 | 0.49% |
| 2025-08-01 | 7.03 | 7.12 | 7.03 | 7.09 | +0.57% | 0.80 | 0.55% |
| 2025-07-31 | 7.15 | 7.15 | 6.99 | 7.05 | -1.67% | 1.25 | 0.87% |
| 2025-07-30 | 7.12 | 7.25 | 7.11 | 7.17 | +0.70% | 1.00 | 0.68% |
| 2025-07-29 | 7.16 | 7.18 | 7.08 | 7.12 | -0.28% | 0.84 | 0.57% |
| 2025-07-28 | 7.18 | 7.19 | 7.12 | 7.14 | -0.42% | 0.93 | 0.64% |
| 2025-07-25 | 7.26 | 7.27 | 7.15 | 7.17 | -1.10% | 1.07 | 0.72% |
| 2025-07-24 | 7.14 | 7.26 | 7.11 | 7.25 | +1.68% | 1.52 | 1.03% |