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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.93 | 7.00 | 6.92 | 6.99 | +0.87% | 1.00 | 0.69% |
| 2026-01-16 | 6.97 | 6.99 | 6.92 | 6.93 | -0.29% | 0.73 | 0.51% |
| 2026-01-15 | 6.95 | 6.98 | 6.94 | 6.95 | 0.00% | 0.65 | 0.45% |
| 2026-01-14 | 7.00 | 7.04 | 6.92 | 6.95 | -0.71% | 1.40 | 0.98% |
| 2026-01-13 | 7.02 | 7.05 | 6.98 | 7.00 | -0.28% | 0.91 | 0.63% |
| 2026-01-12 | 6.98 | 7.03 | 6.96 | 7.02 | +0.72% | 1.04 | 0.72% |
| 2026-01-09 | 6.96 | 6.99 | 6.95 | 6.97 | +0.14% | 0.89 | 0.62% |
| 2026-01-08 | 7.00 | 7.00 | 6.94 | 6.96 | -0.57% | 0.94 | 0.66% |
| 2026-01-07 | 7.05 | 7.06 | 6.98 | 7.00 | -0.71% | 0.96 | 0.67% |
| 2026-01-06 | 6.97 | 7.07 | 6.96 | 7.05 | +1.15% | 0.95 | 0.66% |
| 2026-01-05 | 7.00 | 7.01 | 6.93 | 6.97 | -0.29% | 0.81 | 0.57% |
| 2025-12-31 | 6.95 | 7.02 | 6.93 | 6.99 | +0.58% | 0.68 | 0.47% |
| 2025-12-30 | 7.04 | 7.05 | 6.93 | 6.95 | -1.14% | 0.93 | 0.65% |
| 2025-12-29 | 7.07 | 7.12 | 7.03 | 7.03 | -0.57% | 0.73 | 0.50% |
| 2025-12-26 | 7.06 | 7.12 | 7.04 | 7.07 | +0.14% | 0.62 | 0.43% |
| 2025-12-25 | 7.08 | 7.10 | 7.05 | 7.06 | 0.00% | 0.45 | 0.31% |
| 2025-12-24 | 7.04 | 7.09 | 7.01 | 7.06 | +0.14% | 0.63 | 0.44% |
| 2025-12-23 | 7.12 | 7.16 | 7.03 | 7.05 | -0.98% | 0.86 | 0.59% |
| 2025-12-22 | 7.12 | 7.18 | 7.10 | 7.12 | 0.00% | 0.74 | 0.50% |
| 2025-12-19 | 7.09 | 7.13 | 7.06 | 7.12 | +0.56% | 0.82 | 0.57% |