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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.24 | 7.45 | 7.22 | 7.40 | +3.06% | 4.08 | 2.71% |
| 2025-10-22 | 7.14 | 7.19 | 7.13 | 7.18 | +0.42% | 0.81 | 0.55% |
| 2025-10-21 | 7.13 | 7.18 | 7.09 | 7.15 | 0.00% | 0.89 | 0.60% |
| 2025-10-20 | 7.13 | 7.16 | 7.04 | 7.15 | +0.70% | 0.96 | 0.66% |
| 2025-10-17 | 7.12 | 7.16 | 7.08 | 7.10 | -0.42% | 0.84 | 0.57% |
| 2025-10-16 | 7.11 | 7.15 | 7.08 | 7.13 | +0.42% | 0.93 | 0.64% |
| 2025-10-15 | 7.03 | 7.13 | 6.98 | 7.10 | +1.28% | 1.00 | 0.69% |
| 2025-10-14 | 6.99 | 7.04 | 6.97 | 7.01 | +0.29% | 0.88 | 0.61% |
| 2025-10-13 | 7.00 | 7.05 | 6.93 | 6.99 | -1.41% | 1.26 | 0.88% |
| 2025-10-10 | 6.96 | 7.11 | 6.95 | 7.09 | +1.72% | 1.19 | 0.82% |
| 2025-10-09 | 6.95 | 7.00 | 6.90 | 6.97 | +0.29% | 0.83 | 0.58% |
| 2025-09-30 | 6.97 | 6.98 | 6.92 | 6.95 | -0.43% | 0.54 | 0.38% |
| 2025-09-29 | 6.94 | 6.99 | 6.86 | 6.98 | +0.58% | 0.79 | 0.56% |
| 2025-09-26 | 6.95 | 6.97 | 6.93 | 6.94 | -0.43% | 0.79 | 0.55% |
| 2025-09-25 | 7.03 | 7.03 | 6.95 | 6.97 | -0.71% | 0.79 | 0.55% |
| 2025-09-24 | 6.98 | 7.04 | 6.96 | 7.02 | +0.29% | 0.66 | 0.46% |
| 2025-09-23 | 7.02 | 7.03 | 6.93 | 7.00 | -0.57% | 0.95 | 0.67% |
| 2025-09-22 | 7.07 | 7.09 | 7.01 | 7.04 | -0.42% | 0.59 | 0.41% |
| 2025-09-19 | 7.06 | 7.09 | 7.02 | 7.07 | +0.14% | 0.76 | 0.53% |
| 2025-09-18 | 7.18 | 7.20 | 7.04 | 7.06 | -1.94% | 1.23 | 0.84% |