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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.63 | 6.65 | 6.55 | 6.62 | +0.91% | 1.22 | 0.90% |
| 2026-03-23 | 6.92 | 6.92 | 6.49 | 6.56 | -5.48% | 2.02 | 1.48% |
| 2026-03-20 | 7.08 | 7.13 | 6.94 | 6.94 | -2.12% | 1.18 | 0.82% |
| 2026-03-19 | 7.12 | 7.17 | 7.06 | 7.09 | -0.70% | 0.79 | 0.54% |
| 2026-03-18 | 7.18 | 7.20 | 7.11 | 7.14 | -0.56% | 0.64 | 0.44% |
| 2026-03-17 | 7.16 | 7.24 | 7.14 | 7.18 | +0.56% | 0.80 | 0.54% |
| 2026-03-16 | 7.17 | 7.20 | 7.10 | 7.14 | -0.42% | 0.71 | 0.48% |
| 2026-03-13 | 7.20 | 7.26 | 7.16 | 7.17 | -0.69% | 0.68 | 0.46% |
| 2026-03-12 | 7.11 | 7.24 | 7.09 | 7.22 | +1.26% | 0.85 | 0.58% |
| 2026-03-11 | 7.05 | 7.15 | 7.01 | 7.13 | +1.13% | 0.85 | 0.59% |
| 2026-03-10 | 7.07 | 7.08 | 7.03 | 7.05 | +0.43% | 0.65 | 0.45% |
| 2026-03-09 | 7.03 | 7.08 | 7.00 | 7.02 | -0.85% | 0.92 | 0.64% |
| 2026-03-06 | 6.98 | 7.14 | 6.96 | 7.08 | +1.72% | 1.18 | 0.81% |
| 2026-03-05 | 7.01 | 7.04 | 6.95 | 6.96 | -0.14% | 0.92 | 0.64% |
| 2026-03-04 | 7.08 | 7.15 | 6.97 | 6.97 | -1.97% | 1.27 | 0.88% |
| 2026-03-03 | 7.15 | 7.19 | 7.08 | 7.11 | -0.70% | 1.16 | 0.79% |
| 2026-03-02 | 7.20 | 7.21 | 7.02 | 7.16 | -1.78% | 2.17 | 1.49% |
| 2026-02-27 | 7.26 | 7.30 | 7.23 | 7.29 | +0.55% | 0.75 | 0.50% |
| 2026-02-26 | 7.26 | 7.30 | 7.24 | 7.25 | -0.14% | 0.78 | 0.52% |
| 2026-02-25 | 7.24 | 7.31 | 7.23 | 7.26 | +0.14% | 0.89 | 0.59% |