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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.85 | 6.90 | 6.84 | 6.88 | +0.15% | 0.37 | 0.26% |
| 2026-04-21 | 6.85 | 6.91 | 6.84 | 6.87 | +0.29% | 0.39 | 0.28% |
| 2026-04-20 | 6.84 | 6.87 | 6.81 | 6.85 | +0.15% | 0.31 | 0.22% |
| 2026-04-17 | 6.83 | 6.86 | 6.79 | 6.84 | 0.00% | 0.24 | 0.17% |
| 2026-04-16 | 6.81 | 6.87 | 6.80 | 6.84 | +0.44% | 0.34 | 0.24% |
| 2026-04-15 | 6.84 | 6.85 | 6.79 | 6.81 | +0.15% | 0.32 | 0.23% |
| 2026-04-14 | 6.83 | 6.83 | 6.74 | 6.80 | +0.44% | 0.44 | 0.32% |
| 2026-04-13 | 6.86 | 6.87 | 6.77 | 6.77 | -1.46% | 0.58 | 0.41% |
| 2026-04-10 | 6.92 | 6.94 | 6.87 | 6.87 | 0.00% | 0.39 | 0.28% |
| 2026-04-09 | 6.95 | 6.96 | 6.85 | 6.87 | -1.72% | 0.68 | 0.48% |
| 2026-04-08 | 6.99 | 7.09 | 6.95 | 6.99 | +1.90% | 0.88 | 0.61% |
| 2026-04-07 | 6.90 | 6.93 | 6.82 | 6.86 | -0.29% | 0.46 | 0.33% |
| 2026-04-03 | 6.97 | 6.99 | 6.88 | 6.88 | -1.29% | 0.44 | 0.31% |
| 2026-04-02 | 7.01 | 7.01 | 6.92 | 6.97 | -0.43% | 0.59 | 0.41% |
| 2026-04-01 | 6.80 | 7.01 | 6.74 | 7.00 | +4.32% | 1.73 | 1.22% |
| 2026-03-31 | 6.74 | 6.80 | 6.70 | 6.71 | +0.15% | 0.51 | 0.37% |
| 2026-03-30 | 6.71 | 6.74 | 6.62 | 6.70 | -1.03% | 0.49 | 0.36% |
| 2026-03-27 | 6.73 | 6.79 | 6.68 | 6.77 | -0.29% | 0.57 | 0.41% |
| 2026-03-26 | 6.78 | 6.85 | 6.75 | 6.79 | +0.15% | 0.76 | 0.55% |
| 2026-03-25 | 6.64 | 6.79 | 6.63 | 6.78 | +2.42% | 0.93 | 0.68% |