深圳机场(000089)股票行情
深圳机场(000089)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-16 | 7.02 | 6.97 | -0.06 | -0.85% | 6.94 | 7.05 | 112370 | 7838.84 | 0.55% |
| 2025-06-13 | 7.07 | 7.03 | -0.06 | -0.85% | 7.03 | 7.09 | 79597 | 5614.76 | 0.39% |
| 2025-06-12 | 7.11 | 7.09 | -0.03 | -0.42% | 7.07 | 7.15 | 82050 | 5825.99 | 0.40% |
| 2025-06-11 | 7.08 | 7.12 | 0.07 | 0.99% | 7.06 | 7.14 | 105526 | 7497.24 | 0.51% |
| 2025-06-10 | 7.08 | 7.05 | -0.02 | -0.28% | 7.03 | 7.09 | 91803 | 6481.69 | 0.45% |
| 2025-06-09 | 7.16 | 7.07 | -0.07 | -0.98% | 7.04 | 7.17 | 163680 | 11598.45 | 0.80% |
| 2025-06-06 | 7.09 | 7.14 | 0.06 | 0.85% | 7.08 | 7.17 | 70695 | 5038.55 | 0.34% |
| 2025-06-05 | 7.11 | 7.08 | -0.02 | -0.28% | 7.08 | 7.14 | 66860 | 4748.37 | 0.33% |
| 2025-06-04 | 7.16 | 7.10 | -0.06 | -0.84% | 7.09 | 7.18 | 94857 | 6743.55 | 0.46% |
| 2025-06-03 | 7.14 | 7.16 | -0.01 | -0.14% | 7.09 | 7.19 | 98134 | 7015.05 | 0.48% |
| 2025-05-30 | 7.17 | 7.17 | 0.00 | 0.00% | 7.16 | 7.21 | 79790 | 5734.92 | 0.39% |
| 2025-05-29 | 7.23 | 7.17 | -0.06 | -0.83% | 7.15 | 7.25 | 99456 | 7157.30 | 0.48% |
| 2025-05-28 | 7.11 | 7.23 | 0.10 | 1.40% | 7.09 | 7.26 | 213470 | 15393.32 | 1.04% |
| 2025-05-27 | 7.07 | 7.13 | 0.05 | 0.71% | 7.04 | 7.15 | 104808 | 7467.75 | 0.51% |
| 2025-05-26 | 7.01 | 7.08 | 0.07 | 1.00% | 7.00 | 7.09 | 76989 | 5432.52 | 0.38% |
| 2025-05-23 | 7.08 | 7.01 | -0.10 | -1.41% | 7.00 | 7.12 | 100153 | 7067.24 | 0.49% |
| 2025-05-22 | 7.09 | 7.11 | 0.01 | 0.14% | 7.07 | 7.13 | 77489 | 5505.94 | 0.38% |
| 2025-05-21 | 7.06 | 7.10 | 0.03 | 0.42% | 7.06 | 7.15 | 79523 | 5656.20 | 0.39% |
| 2025-05-20 | 7.09 | 7.07 | -0.04 | -0.56% | 7.06 | 7.16 | 92535 | 6567.93 | 0.45% |
| 2025-05-19 | 6.98 | 7.11 | 0.13 | 1.86% | 6.97 | 7.11 | 154298 | 10919.92 | 0.75% |
| 2025-05-16 | 7.03 | 6.98 | -0.13 | -1.83% | 6.96 | 7.15 | 172113 | 12131.85 | 0.84% |
| 2025-05-15 | 7.02 | 7.11 | 0.09 | 1.28% | 7.01 | 7.17 | 249201 | 17682.30 | 1.22% |
| 2025-05-14 | 6.94 | 7.02 | 0.06 | 0.86% | 6.90 | 7.02 | 105272 | 7341.27 | 0.51% |
| 2025-05-13 | 6.96 | 6.96 | 0.03 | 0.43% | 6.88 | 6.96 | 87957 | 6100.31 | 0.43% |
| 2025-05-12 | 6.88 | 6.93 | 0.08 | 1.17% | 6.85 | 6.94 | 101476 | 7001.51 | 0.49% |
| 2025-05-09 | 6.85 | 6.85 | 0.02 | 0.29% | 6.83 | 6.90 | 103399 | 7096.70 | 0.50% |
| 2025-05-08 | 6.85 | 6.83 | -0.01 | -0.15% | 6.81 | 6.87 | 90271 | 6171.33 | 0.44% |
| 2025-05-07 | 6.91 | 6.84 | -0.04 | -0.58% | 6.82 | 6.94 | 99430 | 6813.39 | 0.48% |
| 2025-05-06 | 6.80 | 6.88 | 0.11 | 1.62% | 6.77 | 6.91 | 153484 | 10525.47 | 0.75% |
| 2025-04-30 | 6.80 | 6.77 | -0.06 | -0.88% | 6.72 | 6.86 | 91837 | 6241.27 | 0.45% |
| 2025-04-29 | 6.79 | 6.83 | 0.01 | 0.15% | 6.78 | 6.88 | 75740 | 5178.14 | 0.37% |
| 2025-04-28 | 6.82 | 6.82 | 0.03 | 0.44% | 6.78 | 6.88 | 104008 | 7117.59 | 0.51% |
| 2025-04-25 | 6.80 | 6.79 | -0.01 | -0.15% | 6.74 | 6.83 | 60763 | 4115.51 | 0.30% |
| 2025-04-24 | 6.73 | 6.80 | 0.07 | 1.04% | 6.72 | 6.82 | 114684 | 7784.28 | 0.56% |
| 2025-04-23 | 6.72 | 6.73 | 0.04 | 0.60% | 6.69 | 6.75 | 63808 | 4290.81 | 0.31% |
| 2025-04-22 | 6.68 | 6.69 | 0.01 | 0.15% | 6.67 | 6.72 | 56912 | 3813.91 | 0.28% |
| 2025-04-21 | 6.67 | 6.68 | 0.01 | 0.15% | 6.64 | 6.71 | 71654 | 4788.44 | 0.35% |
| 2025-04-18 | 6.69 | 6.67 | -0.02 | -0.30% | 6.64 | 6.71 | 61976 | 4132.45 | 0.30% |
| 2025-04-17 | 6.70 | 6.69 | -0.05 | -0.74% | 6.68 | 6.73 | 73198 | 4904.56 | 0.36% |
| 2025-04-16 | 6.60 | 6.74 | 0.15 | 2.28% | 6.59 | 6.75 | 148442 | 9944.72 | 0.72% |
| 2025-04-15 | 6.66 | 6.59 | -0.06 | -0.90% | 6.57 | 6.66 | 77123 | 5095.72 | 0.38% |
| 2025-04-14 | 6.62 | 6.65 | 0.04 | 0.61% | 6.61 | 6.68 | 98374 | 6542.02 | 0.48% |
| 2025-04-11 | 6.58 | 6.61 | 0.09 | 1.38% | 6.55 | 6.65 | 134512 | 8897.17 | 0.66% |
| 2025-04-10 | 6.56 | 6.52 | 0.01 | 0.15% | 6.48 | 6.59 | 130305 | 8519.77 | 0.64% |
| 2025-04-09 | 6.32 | 6.51 | 0.12 | 1.88% | 6.23 | 6.56 | 166683 | 10658.37 | 0.81% |
| 2025-04-08 | 6.22 | 6.39 | 0.19 | 3.06% | 6.22 | 6.43 | 196589 | 12518.50 | 0.96% |
| 2025-04-07 | 6.68 | 6.20 | -0.64 | -9.36% | 6.16 | 6.73 | 307021 | 19673.92 | 1.50% |
| 2025-04-03 | 6.74 | 6.84 | 0.08 | 1.18% | 6.73 | 6.85 | 150526 | 10247.73 | 0.73% |
| 2025-04-02 | 6.76 | 6.76 | 0.00 | 0.00% | 6.71 | 6.77 | 58844 | 3970.58 | 0.29% |
| 2025-04-01 | 6.68 | 6.76 | 0.10 | 1.50% | 6.66 | 6.78 | 107421 | 7231.84 | 0.52% |
| 2025-03-31 | 6.69 | 6.66 | -0.07 | -1.04% | 6.65 | 6.75 | 99863 | 6681.60 | 0.49% |
| 2025-03-28 | 6.79 | 6.73 | -0.05 | -0.74% | 6.70 | 6.80 | 71988 | 4849.64 | 0.35% |
| 2025-03-27 | 6.79 | 6.78 | -0.01 | -0.15% | 6.76 | 6.82 | 55883 | 3791.00 | 0.27% |
| 2025-03-26 | 6.79 | 6.79 | 0.00 | 0.00% | 6.76 | 6.81 | 91823 | 6234.87 | 0.45% |
| 2025-03-25 | 6.72 | 6.79 | 0.08 | 1.19% | 6.69 | 6.80 | 120542 | 8141.50 | 0.59% |
| 2025-03-24 | 6.72 | 6.71 | -0.01 | -0.15% | 6.66 | 6.75 | 127072 | 8508.07 | 0.62% |
| 2025-03-21 | 6.75 | 6.72 | -0.05 | -0.74% | 6.70 | 6.79 | 97856 | 6608.34 | 0.48% |
| 2025-03-20 | 6.76 | 6.77 | 0.00 | 0.00% | 6.75 | 6.80 | 75863 | 5141.24 | 0.37% |
| 2025-03-19 | 6.78 | 6.77 | -0.01 | -0.15% | 6.75 | 6.81 | 59072 | 4001.41 | 0.29% |
| 2025-03-18 | 6.76 | 6.78 | 0.01 | 0.15% | 6.74 | 6.80 | 91317 | 6186.59 | 0.45% |
| 2025-03-17 | 6.79 | 6.77 | 0.01 | 0.15% | 6.74 | 6.79 | 113250 | 7665.53 | 0.55% |
| 2025-03-14 | 6.70 | 6.76 | 0.05 | 0.75% | 6.70 | 6.77 | 95788 | 6462.05 | 0.47% |
| 2025-03-13 | 6.73 | 6.71 | -0.03 | -0.45% | 6.67 | 6.75 | 65077 | 4361.28 | 0.32% |
| 2025-03-12 | 6.71 | 6.74 | 0.05 | 0.75% | 6.69 | 6.76 | 98891 | 6654.70 | 0.48% |
| 2025-03-11 | 6.64 | 6.69 | 0.04 | 0.60% | 6.61 | 6.70 | 86768 | 5777.55 | 0.42% |
| 2025-03-10 | 6.72 | 6.65 | -0.07 | -1.04% | 6.62 | 6.74 | 127031 | 8464.72 | 0.62% |
| 2025-03-07 | 6.73 | 6.72 | -0.03 | -0.44% | 6.71 | 6.76 | 58224 | 3922.43 | 0.28% |
| 2025-03-06 | 6.77 | 6.75 | 0.02 | 0.30% | 6.71 | 6.77 | 87784 | 5918.82 | 0.43% |
| 2025-03-05 | 6.72 | 6.73 | 0.02 | 0.30% | 6.70 | 6.79 | 83305 | 5606.92 | 0.41% |
| 2025-03-04 | 6.71 | 6.71 | 0.01 | 0.15% | 6.68 | 6.73 | 53310 | 3577.46 | 0.26% |
| 2025-03-03 | 6.74 | 6.70 | -0.05 | -0.74% | 6.69 | 6.77 | 115915 | 7781.72 | 0.57% |
| 2025-02-28 | 6.74 | 6.75 | -0.03 | -0.44% | 6.73 | 6.80 | 91567 | 6195.38 | 0.45% |
| 2025-02-27 | 6.76 | 6.78 | 0.05 | 0.74% | 6.73 | 6.79 | 82662 | 5590.42 | 0.40% |
| 2025-02-26 | 6.73 | 6.73 | 0.02 | 0.30% | 6.70 | 6.76 | 76433 | 5141.06 | 0.37% |
| 2025-02-25 | 6.77 | 6.71 | -0.06 | -0.89% | 6.70 | 6.77 | 81815 | 5504.12 | 0.40% |
| 2025-02-24 | 6.73 | 6.77 | 0.03 | 0.45% | 6.73 | 6.81 | 110184 | 7470.44 | 0.54% |
| 2025-02-21 | 6.71 | 6.74 | 0.02 | 0.30% | 6.68 | 6.74 | 79419 | 5331.38 | 0.39% |
| 2025-02-20 | 6.76 | 6.72 | -0.02 | -0.30% | 6.70 | 6.76 | 64071 | 4304.66 | 0.31% |
| 2025-02-19 | 6.72 | 6.74 | 0.00 | 0.00% | 6.72 | 6.78 | 74227 | 5007.22 | 0.36% |
| 2025-02-18 | 6.76 | 6.74 | -0.03 | -0.44% | 6.70 | 6.79 | 87098 | 5881.31 | 0.42% |
深证大盘股票行情在线 K线走势图
