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 |
|---|
| 2025-03-28 | 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% |
| 2025-02-17 | 6.80 | 6.77 | -0.04 | -0.59% | 6.74 | 6.82 | 117502 | 7953.53 | 0.57% |
| 2025-02-14 | 6.89 | 6.81 | -0.07 | -1.02% | 6.79 | 6.89 | 124256 | 8476.55 | 0.61% |
| 2025-02-13 | 6.87 | 6.88 | 0.00 | 0.00% | 6.86 | 6.97 | 100797 | 6953.79 | 0.49% |
| 2025-02-12 | 6.85 | 6.88 | 0.02 | 0.29% | 6.83 | 6.89 | 110155 | 7560.93 | 0.54% |
| 2025-02-11 | 6.86 | 6.86 | 0.02 | 0.29% | 6.83 | 6.87 | 89379 | 6120.42 | 0.44% |
| 2025-02-10 | 6.84 | 6.84 | 0.01 | 0.15% | 6.81 | 6.87 | 108526 | 7426.37 | 0.53% |
| 2025-02-07 | 6.83 | 6.83 | 0.01 | 0.15% | 6.79 | 6.89 | 187078 | 12792.79 | 0.91% |
| 2025-02-06 | 6.88 | 6.82 | -0.07 | -1.02% | 6.79 | 6.91 | 192239 | 13133.45 | 0.94% |
| 2025-02-05 | 7.08 | 6.89 | -0.18 | -2.55% | 6.87 | 7.09 | 167557 | 11619.29 | 0.82% |
| 2025-01-27 | 7.00 | 7.07 | 0.07 | 1.00% | 6.99 | 7.11 | 101700 | 7192.54 | 0.50% |
| 2025-01-24 | 7.02 | 7.00 | -0.02 | -0.28% | 6.97 | 7.06 | 98577 | 6902.99 | 0.48% |
| 2025-01-23 | 7.03 | 7.02 | 0.00 | 0.00% | 7.01 | 7.14 | 136563 | 9666.30 | 0.67% |
| 2025-01-22 | 6.88 | 7.02 | 0.14 | 2.03% | 6.78 | 7.04 | 178368 | 12368.31 | 0.87% |
| 2025-01-21 | 7.04 | 6.88 | -0.17 | -2.41% | 6.86 | 7.05 | 161562 | 11166.16 | 0.79% |
| 2025-01-20 | 6.96 | 7.05 | 0.10 | 1.44% | 6.91 | 7.08 | 187632 | 13117.83 | 0.91% |
| 2025-01-17 | 6.82 | 6.95 | 0.14 | 2.06% | 6.80 | 6.98 | 120126 | 8309.54 | 0.59% |
| 2025-01-16 | 6.87 | 6.81 | -0.06 | -0.87% | 6.80 | 6.98 | 107245 | 7381.97 | 0.52% |
| 2025-01-15 | 6.86 | 6.87 | 0.03 | 0.44% | 6.79 | 6.88 | 103193 | 7059.23 | 0.50% |
| 2025-01-14 | 6.56 | 6.84 | 0.27 | 4.11% | 6.55 | 6.89 | 150534 | 10142.44 | 0.73% |
| 2025-01-13 | 6.59 | 6.57 | -0.03 | -0.45% | 6.53 | 6.62 | 86528 | 5681.73 | 0.42% |
| 2025-01-10 | 6.60 | 6.60 | 0.00 | 0.00% | 6.59 | 6.69 | 88877 | 5907.24 | 0.43% |
| 2025-01-09 | 6.66 | 6.60 | -0.07 | -1.05% | 6.57 | 6.66 | 88966 | 5890.84 | 0.43% |
| 2025-01-08 | 6.68 | 6.67 | 0.01 | 0.15% | 6.57 | 6.69 | 92025 | 6107.95 | 0.45% |
| 2025-01-07 | 6.72 | 6.66 | -0.05 | -0.75% | 6.61 | 6.73 | 98100 | 6540.52 | 0.48% |
| 2025-01-06 | 6.70 | 6.71 | 0.01 | 0.15% | 6.66 | 6.74 | 95555 | 6400.12 | 0.47% |
| 2025-01-03 | 6.75 | 6.70 | -0.04 | -0.59% | 6.68 | 6.81 | 132595 | 8940.03 | 0.65% |
| 2025-01-02 | 6.90 | 6.74 | -0.15 | -2.18% | 6.71 | 6.95 | 162810 | 11101.54 | 0.79% |
| 2024-12-31 | 7.01 | 6.89 | -0.13 | -1.85% | 6.89 | 7.03 | 122866 | 8550.72 | 0.60% |
| 2024-12-30 | 7.08 | 7.02 | -0.05 | -0.71% | 6.98 | 7.09 | 101040 | 7096.42 | 0.49% |
| 2024-12-27 | 6.95 | 7.07 | 0.13 | 1.87% | 6.93 | 7.09 | 154476 | 10859.03 | 0.75% |
| 2024-12-26 | 7.00 | 6.94 | -0.07 | -1.00% | 6.94 | 7.02 | 90936 | 6332.44 | 0.44% |
| 2024-12-25 | 7.04 | 7.01 | -0.02 | -0.28% | 6.95 | 7.05 | 85876 | 5991.20 | 0.42% |
| 2024-12-24 | 6.93 | 7.03 | 0.13 | 1.88% | 6.90 | 7.05 | 118144 | 8257.91 | 0.58% |
| 2024-12-23 | 6.91 | 6.90 | 0.00 | 0.00% | 6.90 | 6.96 | 95569 | 6619.60 | 0.47% |
| 2024-12-20 | 6.93 | 6.90 | -0.06 | -0.86% | 6.89 | 6.97 | 74451 | 5157.02 | 0.36% |
| 2024-12-19 | 6.95 | 6.96 | -0.02 | -0.29% | 6.86 | 6.97 | 100592 | 6950.03 | 0.49% |
| 2024-12-18 | 7.01 | 6.98 | -0.01 | -0.14% | 6.97 | 7.06 | 97620 | 6848.95 | 0.48% |
| 2024-12-17 | 7.04 | 6.99 | -0.02 | -0.29% | 6.95 | 7.06 | 132492 | 9277.98 | 0.65% |
| 2024-12-16 | 6.98 | 7.01 | 0.00 | 0.00% | 6.98 | 7.09 | 144247 | 10132.62 | 0.70% |
| 2024-12-13 | 7.17 | 7.01 | -0.18 | -2.50% | 6.98 | 7.19 | 321349 | 22661.98 | 1.57% |
| 2024-12-12 | 7.17 | 7.19 | 0.03 | 0.42% | 7.13 | 7.21 | 134529 | 9667.12 | 0.66% |
| 2024-12-11 | 7.14 | 7.16 | 0.01 | 0.14% | 7.13 | 7.22 | 112938 | 8100.08 | 0.55% |
| 2024-12-10 | 7.29 | 7.15 | -0.01 | -0.14% | 7.13 | 7.30 | 159721 | 11515.87 | 0.78% |
| 2024-12-09 | 7.21 | 7.16 | -0.03 | -0.42% | 7.12 | 7.23 | 88789 | 6372.51 | 0.43% |
| 2024-12-06 | 7.11 | 7.19 | 0.07 | 0.98% | 7.11 | 7.21 | 93930 | 6735.84 | 0.46% |
| 2024-12-05 | 7.08 | 7.12 | 0.03 | 0.42% | 7.07 | 7.14 | 65116 | 4631.22 | 0.32% |
| 2024-12-04 | 7.13 | 7.09 | -0.09 | -1.25% | 7.08 | 7.17 | 75938 | 5406.88 | 0.37% |
| 2024-12-03 | 7.19 | 7.18 | -0.01 | -0.14% | 7.10 | 7.20 | 97028 | 6941.95 | 0.47% |
| 2024-12-02 | 7.08 | 7.19 | 0.14 | 1.99% | 7.07 | 7.22 | 170311 | 12204.48 | 0.83% |
| 2024-11-29 | 7.05 | 7.05 | 0.01 | 0.14% | 7.02 | 7.09 | 112558 | 7937.70 | 0.55% |
| 2024-11-28 | 6.97 | 7.04 | 0.07 | 1.00% | 6.95 | 7.05 | 117426 | 8240.93 | 0.57% |
深证大盘股票行情在线 K线走势图
