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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.18 | 7.21 | 7.12 | 7.13 | -0.42% | 0.80 | 0.55% |
| 2025-07-22 | 7.13 | 7.17 | 7.06 | 7.16 | +0.56% | 0.86 | 0.59% |
| 2025-07-21 | 7.08 | 7.14 | 7.07 | 7.12 | +0.99% | 0.80 | 0.55% |
| 2025-07-18 | 7.05 | 7.07 | 7.02 | 7.05 | 0.00% | 0.53 | 0.36% |
| 2025-07-17 | 7.11 | 7.12 | 7.01 | 7.05 | -0.14% | 0.58 | 0.40% |
| 2025-07-16 | 7.01 | 7.08 | 7.01 | 7.06 | +0.71% | 0.63 | 0.44% |
| 2025-07-15 | 7.11 | 7.18 | 7.01 | 7.01 | -1.13% | 1.03 | 0.71% |
| 2025-07-14 | 7.14 | 7.18 | 7.09 | 7.09 | +0.14% | 1.05 | 0.72% |
| 2025-07-11 | 7.05 | 7.10 | 7.05 | 7.08 | +0.43% | 0.72 | 0.49% |
| 2025-07-10 | 7.02 | 7.07 | 7.00 | 7.05 | +0.14% | 0.68 | 0.47% |
| 2025-07-09 | 6.92 | 7.11 | 6.91 | 7.04 | +1.73% | 1.18 | 0.82% |
| 2025-07-08 | 6.94 | 6.96 | 6.88 | 6.92 | -0.29% | 0.77 | 0.54% |
| 2025-07-07 | 6.91 | 6.94 | 6.89 | 6.94 | +0.43% | 0.41 | 0.29% |
| 2025-07-04 | 6.89 | 6.92 | 6.89 | 6.91 | +0.14% | 0.47 | 0.33% |
| 2025-07-03 | 6.93 | 6.95 | 6.89 | 6.90 | -0.29% | 0.42 | 0.30% |
| 2025-07-02 | 6.89 | 6.92 | 6.87 | 6.92 | +0.44% | 0.46 | 0.32% |
| 2025-07-01 | 6.91 | 6.93 | 6.87 | 6.89 | -0.14% | 0.49 | 0.34% |
| 2025-06-30 | 6.92 | 6.93 | 6.88 | 6.90 | -0.29% | 0.43 | 0.30% |
| 2025-06-27 | 6.88 | 6.94 | 6.86 | 6.92 | +0.87% | 0.51 | 0.36% |
| 2025-06-26 | 6.90 | 6.90 | 6.85 | 6.86 | -0.85% | 0.68 | 0.48% |