白云机场(600004)股票行情 白云机场股票行情 600004股票行情_爱股网
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 |
|---|
| 2025-10-31 | 9.75 | 9.78 | 0.08 | 0.82% | 9.68 | 9.80 | 238450 | 23233.70 | 1.01% |
| 2025-10-30 | 9.72 | 9.70 | -0.02 | -0.21% | 9.65 | 9.81 | 248762 | 24229.43 | 1.05% |
| 2025-10-29 | 9.56 | 9.72 | 0.13 | 1.36% | 9.53 | 9.72 | 210223 | 20282.34 | 0.89% |
| 2025-10-28 | 9.56 | 9.59 | 0.04 | 0.42% | 9.55 | 9.67 | 197029 | 18958.71 | 0.83% |
| 2025-10-27 | 9.58 | 9.55 | -0.01 | -0.10% | 9.52 | 9.59 | 162469 | 15523.72 | 0.69% |
| 2025-10-24 | 9.60 | 9.56 | -0.04 | -0.42% | 9.53 | 9.63 | 126015 | 12055.56 | 0.53% |
| 2025-10-23 | 9.53 | 9.60 | 0.07 | 0.73% | 9.52 | 9.64 | 169003 | 16187.12 | 0.71% |
| 2025-10-22 | 9.53 | 9.53 | -0.02 | -0.21% | 9.50 | 9.56 | 102234 | 9742.86 | 0.43% |
| 2025-10-21 | 9.59 | 9.55 | -0.04 | -0.42% | 9.53 | 9.59 | 147545 | 14106.91 | 0.62% |
| 2025-10-20 | 9.57 | 9.59 | 0.12 | 1.27% | 9.46 | 9.60 | 160801 | 15320.36 | 0.68% |
| 2025-10-17 | 9.61 | 9.47 | -0.14 | -1.46% | 9.47 | 9.62 | 175378 | 16738.96 | 0.74% |
| 2025-10-16 | 9.61 | 9.61 | 0.01 | 0.10% | 9.57 | 9.64 | 150361 | 14435.10 | 0.64% |
| 2025-10-15 | 9.55 | 9.60 | 0.06 | 0.63% | 9.49 | 9.63 | 212248 | 20333.05 | 0.90% |
| 2025-10-14 | 9.46 | 9.54 | 0.08 | 0.85% | 9.44 | 9.57 | 179445 | 17074.43 | 0.76% |
| 2025-10-13 | 9.39 | 9.46 | -0.09 | -0.94% | 9.35 | 9.48 | 189501 | 17826.86 | 0.80% |
| 2025-10-10 | 9.40 | 9.55 | 0.11 | 1.17% | 9.40 | 9.56 | 181798 | 17269.23 | 0.77% |
| 2025-10-09 | 9.49 | 9.44 | -0.04 | -0.42% | 9.36 | 9.52 | 201034 | 18914.69 | 0.85% |
| 2025-09-30 | 9.45 | 9.48 | 0.01 | 0.11% | 9.42 | 9.50 | 151636 | 14348.11 | 0.64% |
| 2025-09-29 | 9.41 | 9.47 | 0.07 | 0.74% | 9.32 | 9.49 | 167145 | 15715.05 | 0.71% |
| 2025-09-26 | 9.39 | 9.40 | -0.01 | -0.11% | 9.35 | 9.42 | 122556 | 11509.35 | 0.52% |
| 2025-09-25 | 9.44 | 9.41 | -0.06 | -0.63% | 9.35 | 9.46 | 140663 | 13209.76 | 0.59% |
| 2025-09-24 | 9.44 | 9.47 | 0.01 | 0.11% | 9.40 | 9.51 | 125879 | 11901.48 | 0.53% |
| 2025-09-23 | 9.45 | 9.46 | 0.00 | 0.00% | 9.31 | 9.46 | 164632 | 15442.91 | 0.70% |
| 2025-09-22 | 9.58 | 9.46 | -0.12 | -1.25% | 9.45 | 9.58 | 123419 | 11701.92 | 0.52% |
| 2025-09-19 | 9.54 | 9.58 | 0.04 | 0.42% | 9.45 | 9.59 | 189385 | 18019.74 | 0.80% |
| 2025-09-18 | 9.69 | 9.54 | -0.12 | -1.24% | 9.47 | 9.74 | 265357 | 25510.54 | 1.12% |
| 2025-09-17 | 9.57 | 9.66 | 0.11 | 1.15% | 9.53 | 9.71 | 241978 | 23280.15 | 1.02% |
| 2025-09-16 | 9.58 | 9.55 | -0.01 | -0.10% | 9.50 | 9.60 | 136400 | 13012.68 | 0.58% |
| 2025-09-15 | 9.58 | 9.56 | -0.02 | -0.21% | 9.55 | 9.64 | 128036 | 12265.65 | 0.54% |
| 2025-09-12 | 9.67 | 9.58 | -0.07 | -0.73% | 9.57 | 9.69 | 163894 | 15764.85 | 0.69% |
| 2025-09-11 | 9.62 | 9.65 | 0.01 | 0.10% | 9.55 | 9.66 | 223988 | 21493.07 | 0.95% |
| 2025-09-10 | 9.66 | 9.64 | -0.05 | -0.52% | 9.64 | 9.69 | 102258 | 9877.33 | 0.43% |
| 2025-09-09 | 9.74 | 9.69 | -0.05 | -0.51% | 9.64 | 9.75 | 123823 | 11994.10 | 0.52% |
| 2025-09-08 | 9.68 | 9.74 | 0.06 | 0.62% | 9.65 | 9.79 | 189677 | 18458.63 | 0.80% |
| 2025-09-05 | 9.69 | 9.68 | 0.03 | 0.31% | 9.59 | 9.69 | 161096 | 15533.96 | 0.68% |
| 2025-09-04 | 9.69 | 9.65 | -0.03 | -0.31% | 9.56 | 9.71 | 183532 | 17685.00 | 0.78% |
| 2025-09-03 | 9.86 | 9.68 | -0.16 | -1.63% | 9.65 | 9.88 | 192361 | 18723.83 | 0.81% |
| 2025-09-02 | 9.95 | 9.84 | -0.11 | -1.11% | 9.79 | 9.97 | 214105 | 21096.29 | 0.90% |
| 2025-09-01 | 10.01 | 9.95 | -0.06 | -0.60% | 9.93 | 10.05 | 252770 | 25220.40 | 1.07% |
| 2025-08-29 | 9.96 | 10.01 | 0.07 | 0.70% | 9.90 | 10.13 | 352695 | 35367.92 | 1.49% |
| 2025-08-28 | 9.83 | 9.94 | 0.10 | 1.02% | 9.75 | 9.97 | 289218 | 28577.25 | 1.22% |
| 2025-08-27 | 9.92 | 9.84 | -0.08 | -0.81% | 9.84 | 10.03 | 334084 | 33221.04 | 1.41% |
| 2025-08-26 | 9.86 | 9.92 | 0.03 | 0.30% | 9.81 | 9.96 | 221668 | 21974.69 | 0.94% |
| 2025-08-25 | 9.99 | 9.89 | -0.04 | -0.40% | 9.82 | 9.99 | 351179 | 34720.30 | 1.48% |
| 2025-08-22 | 9.80 | 9.93 | 0.08 | 0.81% | 9.80 | 9.95 | 352404 | 34759.55 | 1.49% |
| 2025-08-21 | 9.85 | 9.85 | 0.15 | 1.55% | 9.79 | 9.99 | 569986 | 56286.88 | 2.41% |
| 2025-08-20 | 9.52 | 9.70 | 0.18 | 1.89% | 9.49 | 9.70 | 197010 | 18927.54 | 0.83% |
| 2025-08-19 | 9.60 | 9.52 | -0.06 | -0.63% | 9.52 | 9.61 | 123609 | 11802.77 | 0.52% |
| 2025-08-18 | 9.55 | 9.58 | 0.05 | 0.52% | 9.52 | 9.65 | 204918 | 19645.22 | 0.87% |
| 2025-08-15 | 9.43 | 9.53 | 0.08 | 0.85% | 9.40 | 9.53 | 178529 | 16913.09 | 0.75% |
| 2025-08-14 | 9.44 | 9.45 | 0.01 | 0.11% | 9.40 | 9.54 | 177250 | 16802.44 | 0.75% |
| 2025-08-13 | 9.47 | 9.44 | 0.01 | 0.11% | 9.42 | 9.50 | 144521 | 13645.58 | 0.61% |
| 2025-08-12 | 9.42 | 9.43 | 0.01 | 0.11% | 9.40 | 9.47 | 96630 | 9122.67 | 0.41% |
| 2025-08-11 | 9.44 | 9.42 | -0.02 | -0.21% | 9.39 | 9.45 | 103714 | 9770.22 | 0.44% |
| 2025-08-08 | 9.39 | 9.44 | 0.04 | 0.43% | 9.37 | 9.45 | 100011 | 9420.29 | 0.42% |
| 2025-08-07 | 9.39 | 9.40 | 0.02 | 0.21% | 9.37 | 9.44 | 97095 | 9124.89 | 0.41% |
| 2025-08-06 | 9.44 | 9.38 | -0.08 | -0.85% | 9.36 | 9.44 | 122780 | 11516.24 | 0.52% |
| 2025-08-05 | 9.38 | 9.46 | 0.09 | 0.96% | 9.37 | 9.47 | 105913 | 9993.12 | 0.45% |
| 2025-08-04 | 9.34 | 9.37 | 0.01 | 0.11% | 9.33 | 9.38 | 87637 | 8202.63 | 0.37% |
| 2025-08-01 | 9.33 | 9.36 | 0.03 | 0.32% | 9.33 | 9.41 | 106778 | 10012.64 | 0.45% |
| 2025-07-31 | 9.49 | 9.33 | -0.16 | -1.69% | 9.31 | 9.49 | 210794 | 19763.18 | 0.89% |
| 2025-07-30 | 9.45 | 9.49 | 0.05 | 0.53% | 9.45 | 9.57 | 132869 | 12634.48 | 0.56% |
| 2025-07-29 | 9.49 | 9.44 | -0.06 | -0.63% | 9.40 | 9.50 | 130967 | 12351.50 | 0.55% |
| 2025-07-28 | 9.55 | 9.50 | -0.09 | -0.94% | 9.49 | 9.59 | 156017 | 14874.05 | 0.66% |
| 2025-07-25 | 9.70 | 9.59 | -0.11 | -1.13% | 9.58 | 9.70 | 197395 | 19024.22 | 0.83% |
| 2025-07-24 | 9.44 | 9.70 | 0.23 | 2.43% | 9.44 | 9.75 | 337360 | 32443.47 | 1.43% |
| 2025-07-23 | 9.49 | 9.47 | 0.02 | 0.21% | 9.45 | 9.57 | 248247 | 23644.94 | 1.05% |
| 2025-07-22 | 9.41 | 9.45 | 0.06 | 0.64% | 9.35 | 9.46 | 149281 | 14051.50 | 0.63% |
| 2025-07-21 | 9.35 | 9.39 | 0.06 | 0.64% | 9.33 | 9.42 | 131937 | 12377.20 | 0.56% |
| 2025-07-18 | 9.29 | 9.33 | 0.04 | 0.43% | 9.26 | 9.35 | 91607 | 8528.51 | 0.39% |
| 2025-07-17 | 9.34 | 9.29 | -0.04 | -0.43% | 9.26 | 9.36 | 105598 | 9812.50 | 0.45% |
| 2025-07-16 | 9.28 | 9.33 | 0.05 | 0.54% | 9.27 | 9.35 | 113213 | 10553.76 | 0.48% |
| 2025-07-15 | 9.41 | 9.28 | -0.15 | -1.59% | 9.25 | 9.46 | 222651 | 20763.40 | 0.94% |
| 2025-07-14 | 9.44 | 9.43 | 0.17 | 1.84% | 9.41 | 9.59 | 446578 | 42410.79 | 1.89% |
| 2025-07-11 | 9.22 | 9.26 | 0.05 | 0.54% | 9.21 | 9.28 | 145053 | 13413.67 | 0.61% |
| 2025-07-10 | 9.16 | 9.21 | 0.06 | 0.66% | 9.13 | 9.21 | 127014 | 11654.52 | 0.54% |
| 2025-07-09 | 9.07 | 9.15 | 0.08 | 0.88% | 9.06 | 9.21 | 165932 | 15167.84 | 0.70% |
| 2025-07-08 | 9.04 | 9.07 | 0.03 | 0.33% | 9.03 | 9.07 | 113997 | 10321.13 | 0.48% |
| 2025-07-07 | 9.06 | 9.04 | -0.02 | -0.22% | 9.03 | 9.08 | 118789 | 10749.58 | 0.50% |
| 2025-07-04 | 9.09 | 9.06 | -0.03 | -0.33% | 9.06 | 9.12 | 126519 | 11496.83 | 0.53% |
上证大盘股票行情在线 K线走势图
白云机场(600004)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
