厦门空港(600897)股票行情
厦门空港(600897)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 |
|---|
| 2025-09-16 | 14.71 | 14.72 | -0.01 | -0.07% | 14.68 | 14.75 | 15942 | 2345.66 | 0.38% |
| 2025-09-15 | 14.78 | 14.73 | -0.08 | -0.54% | 14.68 | 14.84 | 22740 | 3348.05 | 0.55% |
| 2025-09-12 | 14.89 | 14.81 | -0.08 | -0.54% | 14.80 | 14.92 | 16698 | 2478.77 | 0.40% |
| 2025-09-11 | 14.85 | 14.89 | 0.04 | 0.27% | 14.71 | 14.90 | 26752 | 3958.25 | 0.64% |
| 2025-09-10 | 14.86 | 14.85 | 0.01 | 0.07% | 14.78 | 14.89 | 13019 | 1931.66 | 0.31% |
| 2025-09-09 | 14.88 | 14.84 | -0.06 | -0.40% | 14.77 | 14.93 | 17652 | 2619.96 | 0.42% |
| 2025-09-08 | 14.78 | 14.90 | 0.11 | 0.74% | 14.73 | 14.91 | 21631 | 3218.15 | 0.52% |
| 2025-09-05 | 14.77 | 14.79 | -0.05 | -0.34% | 14.70 | 14.89 | 21121 | 3120.84 | 0.51% |
| 2025-09-04 | 14.70 | 14.84 | 0.16 | 1.09% | 14.60 | 14.84 | 27034 | 3987.90 | 0.65% |
| 2025-09-03 | 14.89 | 14.68 | -0.19 | -1.28% | 14.65 | 14.92 | 25599 | 3776.08 | 0.61% |
| 2025-09-02 | 14.92 | 14.87 | -0.08 | -0.54% | 14.72 | 14.93 | 29445 | 4366.84 | 0.71% |
| 2025-09-01 | 15.02 | 14.95 | -0.01 | -0.07% | 14.85 | 15.03 | 26493 | 3951.07 | 0.64% |
| 2025-08-29 | 14.99 | 14.96 | 0.02 | 0.13% | 14.91 | 15.08 | 24488 | 3675.76 | 0.59% |
| 2025-08-28 | 14.92 | 14.94 | 0.05 | 0.34% | 14.71 | 15.02 | 29469 | 4381.27 | 0.71% |
| 2025-08-27 | 15.14 | 14.89 | -0.25 | -1.65% | 14.89 | 15.20 | 31276 | 4705.30 | 0.75% |
| 2025-08-26 | 15.10 | 15.14 | 0.02 | 0.13% | 15.06 | 15.23 | 25981 | 3938.71 | 0.62% |
| 2025-08-25 | 15.06 | 15.12 | 0.06 | 0.40% | 15.02 | 15.21 | 36421 | 5508.09 | 0.87% |
| 2025-08-22 | 15.25 | 15.06 | -0.17 | -1.12% | 15.00 | 15.25 | 40305 | 6071.77 | 0.97% |
| 2025-08-21 | 15.01 | 15.23 | 0.23 | 1.53% | 14.96 | 15.28 | 53974 | 8197.23 | 1.29% |
| 2025-08-20 | 14.92 | 15.00 | 0.09 | 0.60% | 14.85 | 15.03 | 25258 | 3772.09 | 0.61% |
| 2025-08-19 | 14.88 | 14.91 | 0.06 | 0.40% | 14.79 | 15.08 | 38939 | 5806.36 | 0.93% |
| 2025-08-18 | 14.79 | 14.85 | 0.06 | 0.41% | 14.78 | 14.90 | 33837 | 5022.34 | 0.81% |
| 2025-08-15 | 14.75 | 14.79 | 0.07 | 0.48% | 14.66 | 14.79 | 21829 | 3212.19 | 0.52% |
| 2025-08-14 | 14.87 | 14.72 | -0.12 | -0.81% | 14.68 | 14.88 | 25311 | 3744.54 | 0.61% |
| 2025-08-13 | 14.88 | 14.84 | 0.02 | 0.13% | 14.75 | 14.88 | 16793 | 2484.37 | 0.40% |
| 2025-08-12 | 14.86 | 14.82 | 0.02 | 0.14% | 14.79 | 14.89 | 20152 | 2989.20 | 0.48% |
| 2025-08-11 | 14.87 | 14.80 | -0.07 | -0.47% | 14.77 | 14.87 | 22064 | 3268.58 | 0.53% |
| 2025-08-08 | 14.81 | 14.87 | 0.01 | 0.07% | 14.78 | 14.88 | 15615 | 2316.16 | 0.37% |
| 2025-08-07 | 14.76 | 14.86 | 0.10 | 0.68% | 14.70 | 14.90 | 24068 | 3568.08 | 0.58% |
| 2025-08-06 | 14.85 | 14.76 | -0.07 | -0.47% | 14.69 | 14.87 | 17591 | 2595.75 | 0.42% |
| 2025-08-05 | 14.90 | 14.83 | 0.01 | 0.07% | 14.81 | 15.04 | 27214 | 4056.25 | 0.65% |
| 2025-08-04 | 14.80 | 14.82 | 0.02 | 0.14% | 14.73 | 14.90 | 18705 | 2774.71 | 0.45% |
| 2025-08-01 | 14.63 | 14.80 | 0.22 | 1.51% | 14.56 | 14.84 | 30757 | 4523.08 | 0.74% |
| 2025-07-31 | 14.92 | 14.58 | -0.34 | -2.28% | 14.52 | 14.93 | 44012 | 6437.48 | 1.06% |
| 2025-07-30 | 14.90 | 14.92 | 0.01 | 0.07% | 14.87 | 15.13 | 25604 | 3833.97 | 0.61% |
| 2025-07-29 | 14.98 | 14.91 | -0.07 | -0.47% | 14.81 | 15.01 | 15315 | 2280.67 | 0.37% |
| 2025-07-28 | 15.12 | 14.98 | -0.09 | -0.60% | 14.94 | 15.12 | 16128 | 2422.76 | 0.39% |
| 2025-07-25 | 15.10 | 15.07 | 0.01 | 0.07% | 15.01 | 15.17 | 21641 | 3263.97 | 0.52% |
| 2025-07-24 | 14.90 | 15.06 | 0.16 | 1.07% | 14.82 | 15.06 | 22031 | 3301.45 | 0.53% |
| 2025-07-23 | 15.00 | 14.90 | -0.07 | -0.47% | 14.85 | 15.10 | 18763 | 2810.36 | 0.45% |
| 2025-07-22 | 14.94 | 14.97 | 0.06 | 0.40% | 14.79 | 14.98 | 16849 | 2509.94 | 0.40% |
| 2025-07-21 | 14.78 | 14.91 | 0.14 | 0.95% | 14.70 | 14.99 | 19547 | 2913.64 | 0.47% |
| 2025-07-18 | 14.70 | 14.77 | 0.15 | 1.03% | 14.65 | 14.80 | 15678 | 2310.87 | 0.38% |
| 2025-07-17 | 15.06 | 14.94 | -0.12 | -0.80% | 14.90 | 15.07 | 17915 | 2682.74 | 0.43% |
| 2025-07-16 | 15.04 | 15.06 | 0.02 | 0.13% | 14.99 | 15.09 | 13883 | 2087.98 | 0.33% |
| 2025-07-15 | 15.23 | 15.04 | -0.18 | -1.18% | 15.01 | 15.25 | 28545 | 4306.91 | 0.68% |
| 2025-07-14 | 15.12 | 15.22 | 0.14 | 0.93% | 15.10 | 15.24 | 26635 | 4046.62 | 0.64% |
| 2025-07-11 | 15.08 | 15.08 | 0.03 | 0.20% | 15.00 | 15.16 | 24889 | 3751.56 | 0.60% |
| 2025-07-10 | 15.06 | 15.05 | 0.00 | 0.00% | 14.96 | 15.10 | 21635 | 3249.80 | 0.52% |
| 2025-07-09 | 14.83 | 15.05 | 0.23 | 1.55% | 14.79 | 15.18 | 47145 | 7073.89 | 1.13% |
| 2025-07-08 | 14.77 | 14.82 | 0.07 | 0.47% | 14.72 | 14.82 | 20756 | 3068.07 | 0.50% |
| 2025-07-07 | 14.68 | 14.75 | 0.08 | 0.55% | 14.63 | 14.75 | 19004 | 2794.38 | 0.46% |
| 2025-07-04 | 14.77 | 14.67 | -0.09 | -0.61% | 14.64 | 14.80 | 18842 | 2773.61 | 0.45% |
| 2025-07-03 | 14.66 | 14.76 | 0.11 | 0.75% | 14.64 | 14.78 | 25415 | 3743.34 | 0.61% |
| 2025-07-02 | 14.61 | 14.65 | 0.06 | 0.41% | 14.54 | 14.65 | 15351 | 2243.29 | 0.37% |
| 2025-07-01 | 14.61 | 14.59 | 0.00 | 0.00% | 14.54 | 14.61 | 12515 | 1824.22 | 0.30% |
| 2025-06-30 | 14.72 | 14.59 | -0.10 | -0.68% | 14.56 | 14.72 | 19984 | 2916.16 | 0.48% |
| 2025-06-27 | 14.65 | 14.69 | 0.07 | 0.48% | 14.60 | 14.72 | 22676 | 3327.60 | 0.54% |
| 2025-06-26 | 14.58 | 14.62 | 0.03 | 0.21% | 14.55 | 14.67 | 20160 | 2948.01 | 0.48% |
| 2025-06-25 | 14.55 | 14.59 | 0.05 | 0.34% | 14.47 | 14.59 | 23407 | 3403.11 | 0.56% |
| 2025-06-24 | 14.45 | 14.54 | 0.14 | 0.97% | 14.42 | 14.61 | 25066 | 3636.01 | 0.60% |
| 2025-06-23 | 14.34 | 14.40 | 0.00 | 0.00% | 14.31 | 14.45 | 13535 | 1946.35 | 0.32% |
| 2025-06-20 | 14.31 | 14.40 | 0.07 | 0.49% | 14.31 | 14.44 | 10748 | 1547.38 | 0.26% |
| 2025-06-19 | 14.46 | 14.33 | -0.14 | -0.97% | 14.32 | 14.56 | 18249 | 2624.62 | 0.44% |
| 2025-06-18 | 14.48 | 14.47 | -0.07 | -0.48% | 14.40 | 14.56 | 12138 | 1754.74 | 0.29% |
| 2025-06-17 | 14.60 | 14.54 | -0.07 | -0.48% | 14.50 | 14.65 | 18827 | 2740.43 | 0.45% |
| 2025-06-16 | 14.73 | 14.61 | -0.18 | -1.22% | 14.57 | 14.73 | 29143 | 4263.14 | 0.70% |
| 2025-06-13 | 14.88 | 14.79 | -0.02 | -0.14% | 14.71 | 14.93 | 35192 | 5215.56 | 0.84% |
| 2025-06-12 | 14.83 | 14.81 | 0.02 | 0.14% | 14.76 | 14.84 | 20782 | 3075.77 | 0.50% |
| 2025-06-11 | 14.77 | 14.79 | 0.07 | 0.48% | 14.70 | 14.82 | 21883 | 3234.55 | 0.52% |
| 2025-06-10 | 14.77 | 14.72 | -0.04 | -0.27% | 14.58 | 14.80 | 23541 | 3458.15 | 0.56% |
| 2025-06-09 | 14.74 | 14.76 | 0.07 | 0.48% | 14.61 | 14.77 | 21136 | 3107.40 | 0.51% |
| 2025-06-06 | 14.61 | 14.69 | 0.09 | 0.62% | 14.61 | 14.71 | 16623 | 2439.24 | 0.40% |
| 2025-06-05 | 14.60 | 14.60 | -0.08 | -0.54% | 14.53 | 14.67 | 21308 | 3110.76 | 0.51% |
| 2025-06-04 | 14.59 | 14.68 | 0.06 | 0.41% | 14.50 | 14.68 | 26415 | 3851.84 | 0.63% |
| 2025-06-03 | 14.68 | 14.62 | -0.09 | -0.61% | 14.50 | 14.73 | 24379 | 3565.74 | 0.58% |
| 2025-05-30 | 14.69 | 14.71 | 0.02 | 0.14% | 14.65 | 14.86 | 21533 | 3174.25 | 0.52% |
| 2025-05-29 | 14.65 | 14.69 | 0.06 | 0.41% | 14.56 | 14.72 | 20923 | 3067.52 | 0.50% |
| 2025-05-28 | 14.51 | 14.63 | 0.12 | 0.83% | 14.48 | 14.70 | 20248 | 2961.85 | 0.49% |
| 2025-05-27 | 14.47 | 14.51 | 0.04 | 0.28% | 14.44 | 14.63 | 19299 | 2807.38 | 0.46% |
上证大盘股票行情在线 K线走势图
