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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.25 | 7.27 | 7.20 | 7.25 | +0.83% | 1.00 | 0.68% |
| 2026-02-13 | 7.26 | 7.37 | 7.19 | 7.19 | -0.69% | 1.31 | 0.88% |
| 2026-02-12 | 7.23 | 7.26 | 7.19 | 7.24 | +0.14% | 0.83 | 0.56% |
| 2026-02-11 | 7.20 | 7.27 | 7.18 | 7.23 | +0.56% | 0.53 | 0.36% |
| 2026-02-10 | 7.23 | 7.23 | 7.17 | 7.19 | -0.55% | 0.44 | 0.30% |
| 2026-02-09 | 7.23 | 7.25 | 7.18 | 7.23 | +0.42% | 0.77 | 0.52% |
| 2026-02-06 | 7.26 | 7.29 | 7.19 | 7.20 | -1.37% | 1.15 | 0.77% |
| 2026-02-05 | 7.27 | 7.33 | 7.26 | 7.30 | -0.14% | 1.16 | 0.78% |
| 2026-02-04 | 7.18 | 7.33 | 7.14 | 7.31 | +1.53% | 1.50 | 1.01% |
| 2026-02-03 | 7.27 | 7.32 | 7.12 | 7.20 | -0.55% | 1.82 | 1.23% |
| 2026-02-02 | 7.21 | 7.38 | 7.19 | 7.24 | 0.00% | 2.74 | 1.83% |
| 2026-01-30 | 7.22 | 7.29 | 7.18 | 7.24 | 0.00% | 1.14 | 0.77% |
| 2026-01-29 | 7.21 | 7.25 | 7.14 | 7.24 | -0.14% | 1.53 | 1.04% |
| 2026-01-28 | 7.16 | 7.27 | 7.13 | 7.25 | +1.26% | 1.53 | 1.03% |
| 2026-01-27 | 7.13 | 7.19 | 7.12 | 7.16 | +0.14% | 1.19 | 0.81% |
| 2026-01-26 | 7.18 | 7.22 | 7.11 | 7.15 | -0.69% | 1.48 | 1.01% |
| 2026-01-23 | 7.19 | 7.24 | 7.16 | 7.20 | 0.00% | 1.25 | 0.85% |
| 2026-01-22 | 7.10 | 7.22 | 7.09 | 7.20 | +1.55% | 1.33 | 0.91% |
| 2026-01-21 | 7.16 | 7.16 | 7.07 | 7.09 | -0.98% | 1.28 | 0.88% |
| 2026-01-20 | 7.00 | 7.17 | 6.98 | 7.16 | +2.43% | 2.09 | 1.44% |