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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.01 | 7.10 | 6.98 | 7.08 | +1.14% | 1.12 | 0.77% |
| 2025-12-17 | 6.93 | 7.05 | 6.90 | 7.00 | +0.86% | 1.21 | 0.84% |
| 2025-12-16 | 6.92 | 6.98 | 6.89 | 6.94 | +0.29% | 0.63 | 0.44% |
| 2025-12-15 | 6.90 | 6.95 | 6.89 | 6.92 | +0.44% | 0.45 | 0.31% |
| 2025-12-12 | 6.93 | 6.95 | 6.89 | 6.89 | -0.58% | 0.78 | 0.55% |
| 2025-12-11 | 6.97 | 6.98 | 6.93 | 6.93 | -0.72% | 0.50 | 0.35% |
| 2025-12-10 | 6.91 | 7.00 | 6.90 | 6.98 | +1.01% | 0.62 | 0.43% |
| 2025-12-09 | 6.95 | 6.95 | 6.91 | 6.91 | -0.43% | 0.54 | 0.38% |
| 2025-12-08 | 6.98 | 7.00 | 6.92 | 6.94 | -0.43% | 0.72 | 0.50% |
| 2025-12-05 | 6.97 | 6.98 | 6.90 | 6.97 | 0.00% | 0.62 | 0.43% |
| 2025-12-04 | 7.02 | 7.02 | 6.95 | 6.97 | -0.71% | 0.42 | 0.29% |
| 2025-12-03 | 6.98 | 7.04 | 6.95 | 7.02 | +0.43% | 0.74 | 0.51% |
| 2025-12-02 | 6.96 | 6.99 | 6.93 | 6.99 | +0.72% | 0.76 | 0.53% |
| 2025-12-01 | 6.94 | 6.96 | 6.91 | 6.94 | 0.00% | 0.68 | 0.48% |
| 2025-11-28 | 6.90 | 6.94 | 6.88 | 6.94 | +0.58% | 0.68 | 0.48% |
| 2025-11-27 | 6.92 | 6.94 | 6.89 | 6.90 | -0.14% | 0.94 | 0.66% |
| 2025-11-26 | 6.94 | 6.97 | 6.90 | 6.91 | -0.14% | 0.94 | 0.66% |
| 2025-11-25 | 6.96 | 6.97 | 6.91 | 6.92 | -0.14% | 1.19 | 0.84% |
| 2025-11-24 | 6.99 | 7.03 | 6.92 | 6.93 | -0.29% | 1.15 | 0.81% |
| 2025-11-21 | 7.10 | 7.12 | 6.93 | 6.95 | -2.39% | 1.52 | 1.06% |