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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.12 | 7.24 | 7.08 | 7.20 | +1.27% | 1.42 | 0.97% |
| 2025-09-16 | 7.11 | 7.14 | 7.08 | 7.11 | -0.14% | 0.79 | 0.55% |
| 2025-09-15 | 7.12 | 7.16 | 7.11 | 7.12 | +0.14% | 0.84 | 0.58% |
| 2025-09-12 | 7.18 | 7.21 | 7.09 | 7.11 | -1.11% | 0.85 | 0.58% |
| 2025-09-11 | 7.16 | 7.19 | 7.09 | 7.19 | +0.14% | 1.04 | 0.71% |
| 2025-09-10 | 7.16 | 7.20 | 7.14 | 7.18 | 0.00% | 0.69 | 0.47% |
| 2025-09-09 | 7.21 | 7.21 | 7.15 | 7.18 | -0.42% | 0.69 | 0.47% |
| 2025-09-08 | 7.15 | 7.23 | 7.15 | 7.21 | +0.70% | 1.03 | 0.70% |
| 2025-09-05 | 7.11 | 7.17 | 7.10 | 7.16 | +0.85% | 0.80 | 0.55% |
| 2025-09-04 | 7.13 | 7.13 | 7.04 | 7.10 | -0.28% | 1.23 | 0.85% |
| 2025-09-03 | 7.18 | 7.18 | 7.09 | 7.12 | -0.56% | 1.14 | 0.78% |
| 2025-09-02 | 7.22 | 7.23 | 7.12 | 7.16 | -0.83% | 1.23 | 0.84% |
| 2025-09-01 | 7.30 | 7.30 | 7.15 | 7.22 | -0.55% | 1.66 | 1.12% |
| 2025-08-29 | 7.23 | 7.34 | 7.23 | 7.26 | +0.69% | 1.76 | 1.18% |
| 2025-08-28 | 7.18 | 7.26 | 7.10 | 7.21 | +0.42% | 1.62 | 1.10% |
| 2025-08-27 | 7.25 | 7.29 | 7.16 | 7.18 | -1.10% | 1.55 | 1.05% |
| 2025-08-26 | 7.24 | 7.34 | 7.21 | 7.26 | +0.28% | 1.65 | 1.11% |
| 2025-08-25 | 7.21 | 7.25 | 7.19 | 7.24 | +0.70% | 1.68 | 1.14% |
| 2025-08-22 | 7.18 | 7.22 | 7.11 | 7.19 | -0.28% | 2.11 | 1.44% |
| 2025-08-21 | 7.19 | 7.26 | 7.17 | 7.21 | +0.28% | 2.11 | 1.42% |