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 |
|---|
| 2025-08-01 | 7.03 | 7.09 | 0.04 | 0.57% | 7.03 | 7.12 | 113151 | 8012.92 | 0.55% |
| 2025-07-31 | 7.15 | 7.05 | -0.12 | -1.67% | 6.99 | 7.15 | 178002 | 12533.60 | 0.87% |
| 2025-07-30 | 7.12 | 7.17 | 0.05 | 0.70% | 7.11 | 7.25 | 138627 | 9964.86 | 0.68% |
| 2025-07-29 | 7.16 | 7.12 | -0.02 | -0.28% | 7.08 | 7.18 | 117612 | 8368.65 | 0.57% |
| 2025-07-28 | 7.18 | 7.14 | -0.03 | -0.42% | 7.12 | 7.19 | 130228 | 9306.79 | 0.64% |
| 2025-07-25 | 7.26 | 7.17 | -0.08 | -1.10% | 7.15 | 7.27 | 147700 | 10663.75 | 0.72% |
| 2025-07-24 | 7.14 | 7.25 | 0.12 | 1.68% | 7.11 | 7.26 | 210510 | 15174.71 | 1.03% |
| 2025-07-23 | 7.18 | 7.13 | -0.03 | -0.42% | 7.12 | 7.21 | 112021 | 8033.43 | 0.55% |
| 2025-07-22 | 7.13 | 7.16 | 0.04 | 0.56% | 7.06 | 7.17 | 120914 | 8621.03 | 0.59% |
| 2025-07-21 | 7.08 | 7.12 | 0.07 | 0.99% | 7.07 | 7.14 | 113223 | 8046.39 | 0.55% |
| 2025-07-18 | 7.05 | 7.05 | 0.00 | 0.00% | 7.02 | 7.07 | 74834 | 5270.43 | 0.36% |
| 2025-07-17 | 7.11 | 7.05 | -0.01 | -0.14% | 7.01 | 7.12 | 82046 | 5775.78 | 0.40% |
| 2025-07-16 | 7.01 | 7.06 | 0.05 | 0.71% | 7.01 | 7.08 | 89517 | 6308.21 | 0.44% |
| 2025-07-15 | 7.11 | 7.01 | -0.08 | -1.13% | 7.01 | 7.18 | 146108 | 10345.27 | 0.71% |
| 2025-07-14 | 7.14 | 7.09 | 0.01 | 0.14% | 7.09 | 7.18 | 147546 | 10539.73 | 0.72% |
| 2025-07-11 | 7.05 | 7.08 | 0.03 | 0.43% | 7.05 | 7.10 | 101371 | 7168.23 | 0.49% |
| 2025-07-10 | 7.02 | 7.05 | 0.01 | 0.14% | 7.00 | 7.07 | 97299 | 6847.21 | 0.47% |
| 2025-07-09 | 6.92 | 7.04 | 0.12 | 1.73% | 6.91 | 7.11 | 168532 | 11815.97 | 0.82% |
| 2025-07-08 | 6.94 | 6.92 | -0.02 | -0.29% | 6.88 | 6.96 | 110902 | 7668.48 | 0.54% |
| 2025-07-07 | 6.91 | 6.94 | 0.03 | 0.43% | 6.89 | 6.94 | 59485 | 4113.22 | 0.29% |
| 2025-07-04 | 6.89 | 6.91 | 0.01 | 0.14% | 6.89 | 6.92 | 68402 | 4724.52 | 0.33% |
| 2025-07-03 | 6.93 | 6.90 | -0.02 | -0.29% | 6.89 | 6.95 | 61036 | 4216.90 | 0.30% |
| 2025-07-02 | 6.89 | 6.92 | 0.03 | 0.44% | 6.87 | 6.92 | 66267 | 4571.80 | 0.32% |
| 2025-07-01 | 6.91 | 6.89 | -0.01 | -0.14% | 6.87 | 6.93 | 70499 | 4859.73 | 0.34% |
| 2025-06-30 | 6.92 | 6.90 | -0.02 | -0.29% | 6.88 | 6.93 | 61868 | 4268.34 | 0.30% |
| 2025-06-27 | 6.88 | 6.92 | 0.06 | 0.87% | 6.86 | 6.94 | 74428 | 5142.39 | 0.36% |
| 2025-06-26 | 7.02 | 6.98 | -0.06 | -0.85% | 6.97 | 7.02 | 97596 | 6819.61 | 0.48% |
| 2025-06-25 | 7.00 | 7.04 | 0.04 | 0.57% | 6.97 | 7.04 | 78645 | 5506.85 | 0.38% |
| 2025-06-24 | 6.96 | 7.00 | 0.08 | 1.16% | 6.96 | 7.05 | 96726 | 6778.62 | 0.47% |
| 2025-06-23 | 6.93 | 6.92 | -0.02 | -0.29% | 6.90 | 6.98 | 71169 | 4925.81 | 0.35% |
| 2025-06-20 | 6.91 | 6.94 | 0.02 | 0.29% | 6.89 | 6.97 | 59945 | 4155.29 | 0.29% |
| 2025-06-19 | 6.97 | 6.92 | -0.04 | -0.57% | 6.88 | 6.98 | 89774 | 6202.94 | 0.44% |
| 2025-06-18 | 7.01 | 6.96 | -0.03 | -0.43% | 6.94 | 7.02 | 60699 | 4228.48 | 0.30% |
| 2025-06-17 | 6.98 | 6.99 | 0.02 | 0.29% | 6.96 | 7.01 | 68421 | 4779.21 | 0.33% |
| 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% |
深证大盘股票行情在线 K线走势图
