白云机场(600004)股票行情
白云机场(600004)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 |
|---|
| 2025-04-30 | 8.88 | 9.03 | 0.24 | 2.73% | 8.86 | 9.06 | 326330 | 29308.06 | 1.38% |
| 2025-04-29 | 8.81 | 8.79 | -0.04 | -0.45% | 8.78 | 8.83 | 94071 | 8278.70 | 0.40% |
| 2025-04-28 | 8.85 | 8.83 | 0.01 | 0.11% | 8.79 | 8.86 | 98028 | 8657.00 | 0.41% |
| 2025-04-25 | 8.79 | 8.82 | 0.03 | 0.34% | 8.78 | 8.83 | 74866 | 6593.49 | 0.32% |
| 2025-04-24 | 8.80 | 8.79 | 0.00 | 0.00% | 8.77 | 8.84 | 85193 | 7498.06 | 0.36% |
| 2025-04-23 | 8.84 | 8.79 | -0.03 | -0.34% | 8.76 | 8.85 | 129382 | 11377.27 | 0.55% |
| 2025-04-22 | 8.83 | 8.82 | -0.03 | -0.34% | 8.82 | 8.86 | 104049 | 9198.19 | 0.44% |
| 2025-04-21 | 8.85 | 8.85 | -0.02 | -0.23% | 8.85 | 8.89 | 89521 | 7935.27 | 0.38% |
| 2025-04-18 | 8.90 | 8.87 | -0.03 | -0.34% | 8.84 | 8.91 | 74162 | 6573.28 | 0.31% |
| 2025-04-17 | 8.90 | 8.90 | -0.03 | -0.34% | 8.86 | 8.93 | 80348 | 7155.62 | 0.34% |
| 2025-04-16 | 8.83 | 8.93 | 0.10 | 1.13% | 8.81 | 8.93 | 157671 | 13998.98 | 0.67% |
| 2025-04-15 | 8.88 | 8.83 | -0.05 | -0.56% | 8.81 | 8.89 | 117288 | 10367.17 | 0.50% |
| 2025-04-14 | 8.90 | 8.88 | -0.02 | -0.22% | 8.88 | 8.93 | 146513 | 13036.21 | 0.62% |
| 2025-04-11 | 8.90 | 8.90 | -0.01 | -0.11% | 8.88 | 8.96 | 173054 | 15429.61 | 0.73% |
| 2025-04-10 | 8.95 | 8.91 | -0.04 | -0.45% | 8.85 | 8.99 | 256286 | 22882.86 | 1.08% |
| 2025-04-09 | 8.64 | 8.95 | 0.27 | 3.11% | 8.51 | 9.04 | 364700 | 32124.98 | 1.54% |
| 2025-04-08 | 8.45 | 8.68 | 0.23 | 2.72% | 8.45 | 8.69 | 275748 | 23788.95 | 1.17% |
| 2025-04-07 | 8.90 | 8.45 | -0.65 | -7.14% | 8.34 | 8.99 | 456898 | 39561.17 | 1.93% |
| 2025-04-03 | 9.04 | 9.10 | 0.02 | 0.22% | 9.03 | 9.15 | 149973 | 13642.38 | 0.63% |
| 2025-04-02 | 9.08 | 9.08 | 0.00 | 0.00% | 9.06 | 9.10 | 80007 | 7261.64 | 0.34% |
| 2025-04-01 | 9.06 | 9.08 | 0.04 | 0.44% | 9.05 | 9.09 | 94268 | 8554.51 | 0.40% |
| 2025-03-31 | 9.07 | 9.04 | -0.06 | -0.66% | 9.03 | 9.12 | 145565 | 13201.88 | 0.62% |
| 2025-03-28 | 9.15 | 9.10 | -0.03 | -0.33% | 9.07 | 9.16 | 116095 | 10582.79 | 0.49% |
| 2025-03-27 | 9.15 | 9.13 | -0.01 | -0.11% | 9.11 | 9.17 | 113540 | 10377.51 | 0.48% |
| 2025-03-26 | 9.17 | 9.14 | -0.04 | -0.44% | 9.11 | 9.17 | 132377 | 12101.15 | 0.56% |
| 2025-03-25 | 9.06 | 9.18 | 0.12 | 1.32% | 9.03 | 9.18 | 246090 | 22427.33 | 1.04% |
| 2025-03-24 | 9.08 | 9.06 | -0.02 | -0.22% | 9.02 | 9.10 | 175372 | 15889.01 | 0.74% |
| 2025-03-21 | 9.08 | 9.08 | -0.02 | -0.22% | 9.02 | 9.15 | 247795 | 22491.16 | 1.05% |
| 2025-03-20 | 9.12 | 9.10 | -0.01 | -0.11% | 9.09 | 9.13 | 132295 | 12054.84 | 0.56% |
| 2025-03-19 | 9.11 | 9.11 | 0.00 | 0.00% | 9.09 | 9.14 | 112453 | 10248.23 | 0.48% |
| 2025-03-18 | 9.17 | 9.11 | -0.02 | -0.22% | 9.09 | 9.17 | 188856 | 17226.72 | 0.80% |
| 2025-03-17 | 9.15 | 9.13 | 0.02 | 0.22% | 9.11 | 9.19 | 213944 | 19574.64 | 0.90% |
| 2025-03-14 | 9.05 | 9.11 | 0.06 | 0.66% | 9.04 | 9.12 | 309909 | 28151.23 | 1.31% |
| 2025-03-13 | 9.04 | 9.05 | 0.00 | 0.00% | 9.02 | 9.06 | 107223 | 9691.68 | 0.45% |
| 2025-03-12 | 9.10 | 9.05 | -0.03 | -0.33% | 9.04 | 9.11 | 118482 | 10738.17 | 0.50% |
| 2025-03-11 | 9.01 | 9.08 | 0.04 | 0.44% | 8.98 | 9.08 | 136011 | 12285.85 | 0.57% |
| 2025-03-10 | 9.06 | 9.04 | -0.02 | -0.22% | 9.02 | 9.06 | 129754 | 11726.98 | 0.55% |
| 2025-03-07 | 9.09 | 9.06 | -0.06 | -0.66% | 9.05 | 9.10 | 174353 | 15805.33 | 0.74% |
| 2025-03-06 | 9.09 | 9.12 | 0.03 | 0.33% | 9.07 | 9.13 | 154156 | 14036.29 | 0.65% |
| 2025-03-05 | 9.09 | 9.09 | 0.00 | 0.00% | 9.04 | 9.10 | 98570 | 8937.66 | 0.42% |
| 2025-03-04 | 9.07 | 9.09 | 0.02 | 0.22% | 9.05 | 9.09 | 95308 | 8646.13 | 0.40% |
| 2025-03-03 | 9.10 | 9.07 | -0.04 | -0.44% | 9.06 | 9.14 | 160837 | 14629.58 | 0.68% |
| 2025-02-28 | 9.18 | 9.11 | -0.08 | -0.87% | 9.08 | 9.21 | 147636 | 13501.06 | 0.62% |
| 2025-02-27 | 9.12 | 9.19 | 0.06 | 0.66% | 9.12 | 9.23 | 209839 | 19262.72 | 0.89% |
| 2025-02-26 | 9.10 | 9.13 | 0.04 | 0.44% | 9.07 | 9.13 | 149945 | 13638.45 | 0.63% |
| 2025-02-25 | 9.14 | 9.09 | -0.08 | -0.87% | 9.07 | 9.15 | 150128 | 13669.58 | 0.63% |
| 2025-02-24 | 9.12 | 9.17 | 0.04 | 0.44% | 9.10 | 9.18 | 146262 | 13376.40 | 0.62% |
| 2025-02-21 | 9.10 | 9.13 | 0.04 | 0.44% | 9.08 | 9.14 | 105955 | 9655.92 | 0.45% |
| 2025-02-20 | 9.11 | 9.09 | -0.02 | -0.22% | 9.07 | 9.13 | 104816 | 9541.23 | 0.44% |
| 2025-02-19 | 9.09 | 9.11 | 0.03 | 0.33% | 9.06 | 9.12 | 123609 | 11234.77 | 0.52% |
| 2025-02-18 | 9.20 | 9.08 | -0.13 | -1.41% | 9.06 | 9.21 | 193071 | 17627.13 | 0.82% |
| 2025-02-17 | 9.27 | 9.21 | -0.06 | -0.65% | 9.19 | 9.27 | 145963 | 13449.83 | 0.62% |
| 2025-02-14 | 9.25 | 9.27 | 0.02 | 0.22% | 9.21 | 9.27 | 115728 | 10692.31 | 0.49% |
| 2025-02-13 | 9.25 | 9.25 | -0.01 | -0.11% | 9.24 | 9.33 | 139495 | 12930.07 | 0.59% |
| 2025-02-12 | 9.27 | 9.26 | -0.02 | -0.22% | 9.20 | 9.29 | 137325 | 12688.93 | 0.58% |
| 2025-02-11 | 9.34 | 9.28 | -0.05 | -0.54% | 9.27 | 9.35 | 135357 | 12575.68 | 0.57% |
| 2025-02-10 | 9.32 | 9.33 | 0.02 | 0.21% | 9.30 | 9.35 | 121243 | 11307.27 | 0.51% |
| 2025-02-07 | 9.28 | 9.31 | 0.01 | 0.11% | 9.24 | 9.36 | 160574 | 14944.01 | 0.68% |
| 2025-02-06 | 9.23 | 9.30 | 0.05 | 0.54% | 9.19 | 9.30 | 104038 | 9633.69 | 0.44% |
| 2025-02-05 | 9.44 | 9.25 | -0.13 | -1.39% | 9.21 | 9.44 | 135921 | 12630.97 | 0.57% |
| 2025-01-27 | 9.37 | 9.38 | 0.01 | 0.11% | 9.37 | 9.48 | 125205 | 11793.92 | 0.53% |
| 2025-01-24 | 9.40 | 9.37 | -0.03 | -0.32% | 9.31 | 9.42 | 165969 | 15522.60 | 0.70% |
| 2025-01-23 | 9.38 | 9.40 | 0.05 | 0.53% | 9.38 | 9.49 | 134938 | 12731.44 | 0.57% |
| 2025-01-22 | 9.29 | 9.35 | 0.03 | 0.32% | 9.26 | 9.36 | 100453 | 9365.14 | 0.42% |
| 2025-01-21 | 9.38 | 9.32 | 0.05 | 0.54% | 9.29 | 9.42 | 101729 | 9496.69 | 0.43% |
| 2025-01-20 | 9.28 | 9.27 | 0.03 | 0.32% | 9.25 | 9.32 | 88292 | 8200.79 | 0.37% |
| 2025-01-17 | 9.18 | 9.24 | 0.04 | 0.43% | 9.15 | 9.29 | 105933 | 9785.40 | 0.45% |
| 2025-01-16 | 9.26 | 9.20 | -0.06 | -0.65% | 9.16 | 9.35 | 103189 | 9535.33 | 0.44% |
| 2025-01-15 | 9.26 | 9.26 | -0.01 | -0.11% | 9.22 | 9.31 | 94914 | 8791.35 | 0.40% |
| 2025-01-14 | 9.05 | 9.27 | 0.22 | 2.43% | 9.05 | 9.28 | 151377 | 13920.83 | 0.64% |
| 2025-01-13 | 8.99 | 9.05 | 0.03 | 0.33% | 8.97 | 9.05 | 98050 | 8833.55 | 0.41% |
| 2025-01-10 | 9.13 | 9.02 | -0.11 | -1.20% | 9.02 | 9.18 | 96780 | 8802.35 | 0.41% |
| 2025-01-09 | 9.12 | 9.13 | -0.04 | -0.44% | 9.07 | 9.17 | 78308 | 7156.84 | 0.33% |
| 2025-01-08 | 9.17 | 9.17 | -0.02 | -0.22% | 9.04 | 9.20 | 134845 | 12305.55 | 0.57% |
| 2025-01-07 | 9.24 | 9.19 | -0.07 | -0.76% | 9.14 | 9.26 | 132024 | 12130.72 | 0.56% |
| 2025-01-06 | 9.25 | 9.26 | 0.03 | 0.33% | 9.17 | 9.28 | 124883 | 11520.75 | 0.53% |
| 2025-01-03 | 9.33 | 9.23 | -0.12 | -1.28% | 9.20 | 9.43 | 203255 | 18908.16 | 0.86% |
| 2025-01-02 | 9.61 | 9.35 | -0.25 | -2.60% | 9.30 | 9.69 | 265721 | 25118.94 | 1.12% |
| 2024-12-31 | 9.76 | 9.60 | -0.17 | -1.74% | 9.59 | 9.79 | 194662 | 18843.10 | 0.82% |
| 2024-12-30 | 9.82 | 9.77 | -0.09 | -0.91% | 9.76 | 9.86 | 162158 | 15867.67 | 0.69% |
上证大盘股票行情在线 K线走势图
