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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.17 | 7.18 | 7.11 | 7.12 | -0.14% | 0.58 | 0.39% |
| 2025-11-19 | 7.17 | 7.20 | 7.10 | 7.13 | -0.56% | 0.69 | 0.47% |
| 2025-11-18 | 7.24 | 7.27 | 7.14 | 7.17 | -1.24% | 1.05 | 0.72% |
| 2025-11-17 | 7.33 | 7.36 | 7.22 | 7.26 | -1.36% | 1.25 | 0.84% |
| 2025-11-14 | 7.39 | 7.46 | 7.33 | 7.36 | -0.67% | 0.77 | 0.51% |
| 2025-11-13 | 7.38 | 7.43 | 7.33 | 7.41 | +0.41% | 0.97 | 0.64% |
| 2025-11-12 | 7.43 | 7.51 | 7.38 | 7.38 | -0.81% | 1.20 | 0.79% |
| 2025-11-11 | 7.40 | 7.47 | 7.37 | 7.44 | +0.54% | 1.58 | 1.04% |
| 2025-11-10 | 7.32 | 7.44 | 7.28 | 7.40 | +1.23% | 1.84 | 1.22% |
| 2025-11-07 | 7.27 | 7.35 | 7.27 | 7.31 | +0.41% | 1.26 | 0.84% |
| 2025-11-06 | 7.25 | 7.33 | 7.19 | 7.28 | +0.14% | 1.25 | 0.84% |
| 2025-11-05 | 7.25 | 7.32 | 7.18 | 7.27 | 0.00% | 1.39 | 0.93% |
| 2025-11-04 | 7.24 | 7.35 | 7.20 | 7.27 | +0.55% | 1.37 | 0.92% |
| 2025-11-03 | 7.22 | 7.28 | 7.20 | 7.23 | +0.14% | 1.01 | 0.68% |
| 2025-10-31 | 7.20 | 7.23 | 7.15 | 7.22 | +0.28% | 1.01 | 0.69% |
| 2025-10-30 | 7.22 | 7.25 | 7.17 | 7.20 | -0.14% | 0.92 | 0.62% |
| 2025-10-29 | 7.25 | 7.27 | 7.17 | 7.21 | -0.83% | 1.02 | 0.69% |
| 2025-10-28 | 7.24 | 7.34 | 7.21 | 7.27 | +0.41% | 1.13 | 0.75% |
| 2025-10-27 | 7.32 | 7.33 | 7.16 | 7.24 | -0.14% | 1.30 | 0.88% |
| 2025-10-24 | 7.33 | 7.41 | 7.23 | 7.25 | -2.03% | 2.34 | 1.57% |