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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.88 | 6.92 | 6.85 | 6.92 | +0.57% | 0.55 | 0.38% |
| 2025-06-24 | 6.84 | 6.93 | 6.84 | 6.88 | +1.16% | 0.68 | 0.47% |
| 2025-06-23 | 6.81 | 6.86 | 6.78 | 6.80 | -0.29% | 0.49 | 0.35% |
| 2025-06-20 | 6.79 | 6.85 | 6.77 | 6.82 | +0.29% | 0.42 | 0.29% |
| 2025-06-19 | 6.85 | 6.86 | 6.76 | 6.80 | -0.57% | 0.62 | 0.44% |
| 2025-06-18 | 6.89 | 6.90 | 6.82 | 6.84 | -0.43% | 0.42 | 0.30% |
| 2025-06-17 | 6.86 | 6.89 | 6.84 | 6.87 | +0.29% | 0.48 | 0.33% |
| 2025-06-16 | 6.90 | 6.93 | 6.82 | 6.85 | -0.85% | 0.78 | 0.55% |
| 2025-06-13 | 6.95 | 6.97 | 6.91 | 6.91 | -0.85% | 0.56 | 0.39% |
| 2025-06-12 | 6.99 | 7.03 | 6.95 | 6.97 | -0.42% | 0.58 | 0.40% |
| 2025-06-11 | 6.96 | 7.02 | 6.94 | 7.00 | +0.99% | 0.75 | 0.51% |
| 2025-06-10 | 6.96 | 6.97 | 6.91 | 6.93 | -0.28% | 0.65 | 0.45% |
| 2025-06-09 | 7.04 | 7.05 | 6.92 | 6.95 | -0.98% | 1.16 | 0.80% |
| 2025-06-06 | 6.97 | 7.05 | 6.96 | 7.02 | +0.85% | 0.50 | 0.34% |
| 2025-06-05 | 6.99 | 7.02 | 6.96 | 6.96 | -0.28% | 0.47 | 0.33% |
| 2025-06-04 | 7.04 | 7.06 | 6.97 | 6.98 | -0.84% | 0.67 | 0.46% |
| 2025-06-03 | 7.02 | 7.07 | 6.97 | 7.04 | -0.14% | 0.70 | 0.48% |
| 2025-05-30 | 7.05 | 7.09 | 7.04 | 7.05 | 0.00% | 0.57 | 0.39% |
| 2025-05-29 | 7.11 | 7.13 | 7.03 | 7.05 | -0.83% | 0.72 | 0.48% |
| 2025-05-28 | 6.99 | 7.14 | 6.97 | 7.11 | +1.40% | 1.54 | 1.04% |