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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.95 | 7.03 | 6.92 | 7.01 | +0.71% | 0.75 | 0.51% |
| 2025-05-26 | 6.89 | 6.97 | 6.88 | 6.96 | +1.00% | 0.54 | 0.38% |
| 2025-05-23 | 6.96 | 7.00 | 6.88 | 6.89 | -1.41% | 0.71 | 0.49% |
| 2025-05-22 | 6.97 | 7.01 | 6.95 | 6.99 | +0.14% | 0.55 | 0.38% |
| 2025-05-21 | 6.94 | 7.03 | 6.94 | 6.98 | +0.42% | 0.57 | 0.39% |
| 2025-05-20 | 6.97 | 7.04 | 6.94 | 6.95 | -0.56% | 0.66 | 0.45% |
| 2025-05-19 | 6.86 | 6.99 | 6.85 | 6.99 | +1.86% | 1.09 | 0.75% |
| 2025-05-16 | 6.91 | 7.03 | 6.84 | 6.86 | -1.83% | 1.21 | 0.84% |
| 2025-05-15 | 6.90 | 7.05 | 6.89 | 6.99 | +1.28% | 1.77 | 1.22% |
| 2025-05-14 | 6.82 | 6.90 | 6.78 | 6.90 | +0.86% | 0.73 | 0.51% |
| 2025-05-13 | 6.84 | 6.84 | 6.76 | 6.84 | +0.43% | 0.61 | 0.43% |
| 2025-05-12 | 6.76 | 6.82 | 6.73 | 6.81 | +1.17% | 0.70 | 0.49% |
| 2025-05-09 | 6.73 | 6.78 | 6.71 | 6.73 | +0.29% | 0.71 | 0.50% |
| 2025-05-08 | 6.73 | 6.75 | 6.69 | 6.71 | -0.15% | 0.62 | 0.44% |
| 2025-05-07 | 6.79 | 6.82 | 6.70 | 6.72 | -0.58% | 0.68 | 0.48% |
| 2025-05-06 | 6.68 | 6.79 | 6.65 | 6.76 | +1.62% | 1.05 | 0.75% |