厦门空港 (600897) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	14.66	14.85	0.15	1.02%	14.66	14.87	15036	2228	0.36%
2026-08-19	14.77	14.70	-0.09	-0.61%	14.67	14.87	15581	2302	0.37%
2026-08-18	14.73	14.79	0.07	0.48%	14.68	14.83	10281	1519	0.25%
2026-08-17	14.72	14.72	0.09	0.62%	14.58	14.75	8888	1306	0.21%
2026-08-14	14.60	14.63	0.00	0.00%	14.51	14.69	8135	1188	0.20%
2026-08-13	14.75	14.63	-0.13	-0.88%	14.60	14.77	9627	1413	0.23%
2026-08-12	14.70	14.76	0.05	0.34%	14.65	14.79	9450	1390	0.23%
2026-08-11	14.74	14.71	-0.06	-0.41%	14.68	14.84	9746	1437	0.23%
2026-08-10	14.58	14.77	0.14	0.96%	14.56	14.84	14228	2099	0.34%
2026-08-07	14.72	14.63	-0.08	-0.54%	14.50	14.72	14994	2185	0.36%
2026-08-06	14.74	14.71	-0.06	-0.41%	14.64	14.80	11770	1732	0.28%
2026-08-05	14.80	14.77	-0.04	-0.27%	14.68	14.85	13443	1983	0.32%
2026-08-04	15.06	14.81	-0.22	-1.46%	14.78	15.06	18550	2755	0.44%
2026-08-03	14.93	15.03	0.15	1.01%	14.82	15.05	13539	2022	0.32%
2026-07-31	14.76	14.88	0.06	0.40%	14.67	14.88	14642	2165	0.35%
2026-07-30	14.73	14.82	0.08	0.54%	14.64	14.87	15177	2243	0.36%
2026-07-29	14.54	14.74	0.21	1.45%	14.53	14.77	13220	1943	0.32%
2026-07-28	14.51	14.53	0.00	0.00%	14.43	14.62	9189	1335	0.22%
2026-07-27	14.48	14.53	0.08	0.55%	14.45	14.60	9676	1404	0.23%
2026-07-24	14.67	14.45	-0.25	-1.70%	14.41	14.67	10347	1499	0.25%
2026-07-23	14.35	14.70	0.38	2.65%	14.28	14.72	22331	3235	0.54%
2026-07-22	14.55	14.32	-0.20	-1.38%	14.25	14.55	17787	2553	0.43%
2026-07-21	14.49	14.52	0.05	0.35%	14.40	14.58	21092	3056	0.51%
2026-07-20	14.50	14.47	0.05	0.35%	14.33	14.65	19051	2762	0.46%
2026-07-17	14.55	14.42	-0.06	-0.41%	14.29	14.73	20033	2913	0.48%
2026-07-16	14.86	14.86	0.01	0.07%	14.68	14.96	13994	2076	0.34%
2026-07-15	14.65	14.85	0.19	1.30%	14.56	14.88	14856	2196	0.36%
2026-07-14	14.46	14.66	0.08	0.55%	14.43	14.68	13942	2031	0.33%
2026-07-13	14.58	14.58	-0.09	-0.61%	14.50	14.71	11821	1724	0.28%
2026-07-10	14.80	14.67	0.14	0.96%	14.45	14.80	15427	2260	0.37%
2026-07-09	14.66	14.53	-0.13	-0.89%	14.40	14.69	16232	2356	0.39%
2026-07-08	14.56	14.66	-0.01	-0.07%	14.55	14.75	8826	1293	0.21%
2026-07-07	14.86	14.67	-0.21	-1.41%	14.64	14.88	11760	1731	0.28%
2026-07-06	14.80	14.88	-0.02	-0.13%	14.80	15.00	12744	1900	0.31%
2026-07-03	14.84	14.90	0.06	0.40%	14.73	14.98	16378	2431	0.39%
2026-07-02	14.72	14.84	0.14	0.95%	14.69	14.99	18812	2796	0.45%
2026-07-01	14.59	14.70	0.10	0.68%	14.50	14.85	15314	2252	0.37%
2026-06-30	14.94	14.60	-0.23	-1.55%	14.52	14.94	12545	1832	0.30%
2026-06-29	14.62	14.83	0.08	0.54%	14.11	14.92	28326	4107	0.68%
2026-06-26	14.90	14.75	-0.21	-1.40%	14.55	15.03	23279	3443	0.56%
2026-06-25	14.55	14.96	0.36	2.47%	14.53	15.09	28178	4188	0.68%
2026-06-24	14.93	14.60	-0.24	-1.62%	14.54	14.94	13875	2032	0.33%
2026-06-23	14.78	14.84	-0.01	-0.07%	14.70	15.11	16325	2439	0.39%
2026-06-22	14.79	14.85	-0.02	-0.13%	14.32	14.95	22639	3306	0.54%
2026-06-18	14.91	14.87	-0.25	-1.65%	14.71	15.04	19943	2964	0.48%
2026-06-17	15.27	15.12	-0.14	-0.92%	14.91	15.41	28578	4304	0.69%
2026-06-16	15.93	15.26	-0.66	-4.15%	15.16	15.93	42256	6518	1.01%
2026-06-15	16.33	15.92	-0.27	-1.67%	15.80	16.33	45228	7219	1.08%
2026-06-12	15.70	16.19	0.43	2.73%	15.56	16.20	64558	10359	1.55%
2026-06-11	15.35	15.76	0.25	1.61%	15.32	15.88	40907	6422	0.98%
2026-06-10	15.14	15.51	0.36	2.38%	15.05	15.75	48747	7578	1.17%
2026-06-09	15.00	15.15	0.29	1.95%	14.75	15.23	22491	3397	0.54%
2026-06-08	14.85	14.86	-0.28	-1.85%	14.81	15.25	20947	3145	0.50%
2026-06-05	14.69	15.14	0.58	3.98%	14.60	15.32	34994	5271	0.84%
2026-06-04	14.85	14.56	-0.26	-1.75%	14.47	14.90	19052	2783	0.46%
2026-06-03	14.90	14.82	-0.24	-1.59%	14.76	15.05	20693	3079	0.50%
2026-06-02	14.96	15.06	-0.05	-0.33%	14.80	15.14	28098	4211	0.67%
2026-06-01	15.00	15.11	0.68	4.71%	14.90	15.19	44253	6667	1.06%
2026-05-29	14.20	14.43	0.29	2.05%	14.18	14.48	23334	3359	0.56%
2026-05-28	14.27	14.14	-0.14	-0.98%	14.06	14.37	15270	2172	0.37%
2026-05-27	14.56	14.28	-0.29	-1.99%	14.22	14.66	20327	2915	0.49%
2026-05-26	14.61	14.57	-0.16	-1.09%	14.38	14.73	21963	3195	0.53%
2026-05-25	14.66	14.73	0.09	0.61%	14.66	14.84	20026	2953	0.48%
2026-05-22	14.67	14.64	-0.03	-0.20%	14.59	14.76	17699	2595	0.42%
2026-05-21	14.97	14.67	-0.26	-1.74%	14.66	15.15	26066	3887	0.63%
2026-05-20	15.15	14.93	-0.25	-1.65%	14.88	15.15	19971	2986	0.48%
2026-05-19	15.12	15.18	0.01	0.07%	15.00	15.28	14650	2217	0.35%
2026-05-18	15.32	15.17	-0.14	-0.91%	15.03	15.32	20606	3117	0.49%
2026-05-15	15.49	15.31	-0.16	-1.03%	15.22	15.50	22319	3424	0.54%
2026-05-14	15.85	15.47	-0.39	-2.46%	15.47	15.86	23838	3724	0.57%
2026-05-13	15.80	15.86	0.05	0.32%	15.53	15.92	29392	4615	0.70%