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
2025-10-31	16.79	16.93	0.31	1.87%	16.37	17.27	160719	27016	3.85%
2025-10-30	16.69	16.62	-0.40	-2.35%	16.41	17.10	186865	31186	4.48%
2025-10-29	18.10	17.02	-0.58	-3.30%	16.66	18.75	326817	56873	7.84%
2025-10-28	16.00	17.60	1.60	10.00%	15.90	17.60	132724	22921	3.18%
2025-10-27	15.74	16.00	0.30	1.91%	15.45	16.69	127637	20432	3.06%
2025-10-24	15.60	15.70	0.35	2.28%	15.44	16.16	116768	18377	2.80%
2025-10-23	15.18	15.35	0.17	1.12%	15.10	15.83	67918	10491	1.63%
2025-10-22	15.21	15.18	-0.15	-0.98%	15.11	15.47	48373	7369	1.16%
2025-10-21	15.10	15.33	0.13	0.86%	14.89	15.38	78233	11847	1.88%
2025-10-20	15.09	15.20	-0.13	-0.85%	14.86	15.50	130309	19784	3.13%
2025-10-17	14.64	15.33	0.72	4.93%	14.58	15.34	140093	21124	3.36%
2025-10-16	14.63	14.61	-0.03	-0.20%	14.57	14.66	15679	2291	0.38%
2025-10-15	14.56	14.64	0.08	0.55%	14.50	14.64	19476	2838	0.47%
2025-10-14	14.41	14.56	0.15	1.04%	14.38	14.59	19781	2868	0.47%
2025-10-13	14.43	14.41	-0.13	-0.89%	14.29	14.45	19856	2850	0.48%
2025-10-10	14.36	14.54	0.17	1.18%	14.34	14.56	19679	2855	0.47%
2025-10-09	14.45	14.37	-0.09	-0.62%	14.28	14.45	19665	2819	0.47%
2025-09-30	14.37	14.46	0.07	0.49%	14.34	14.47	21606	3112	0.52%
2025-09-29	14.31	14.39	0.07	0.49%	14.19	14.41	25961	3708	0.62%
2025-09-26	14.29	14.32	0.03	0.21%	14.22	14.42	18559	2654	0.45%
2025-09-25	14.42	14.29	-0.14	-0.97%	14.24	14.42	16478	2358	0.40%
2025-09-24	14.35	14.43	0.01	0.07%	14.33	14.48	14142	2038	0.34%
2025-09-23	14.44	14.42	-0.04	-0.28%	14.19	14.46	22484	3217	0.54%
2025-09-22	14.55	14.46	-0.23	-1.57%	14.44	14.60	16766	2429	0.40%
2025-09-19	14.41	14.69	0.26	1.80%	14.38	14.69	34450	4996	0.83%
2025-09-18	14.70	14.43	-0.27	-1.84%	14.41	14.70	44324	6449	1.06%
2025-09-17	14.71	14.70	-0.02	-0.14%	14.63	14.78	29490	4334	0.71%
2025-09-16	14.71	14.72	-0.01	-0.07%	14.68	14.75	15942	2345	0.38%
2025-09-15	14.78	14.73	-0.08	-0.54%	14.68	14.84	22740	3348	0.55%
2025-09-12	14.89	14.81	-0.08	-0.54%	14.80	14.92	16698	2478	0.40%
2025-09-11	14.85	14.89	0.04	0.27%	14.71	14.90	26752	3958	0.64%
2025-09-10	14.86	14.85	0.01	0.07%	14.78	14.89	13019	1931	0.31%
2025-09-09	14.88	14.84	-0.06	-0.40%	14.77	14.93	17652	2619	0.42%
2025-09-08	14.78	14.90	0.11	0.74%	14.73	14.91	21631	3218	0.52%
2025-09-05	14.77	14.79	-0.05	-0.34%	14.70	14.89	21121	3120	0.51%
2025-09-04	14.70	14.84	0.16	1.09%	14.60	14.84	27034	3987	0.65%
2025-09-03	14.89	14.68	-0.19	-1.28%	14.65	14.92	25599	3776	0.61%
2025-09-02	14.92	14.87	-0.08	-0.54%	14.72	14.93	29445	4366	0.71%
2025-09-01	15.02	14.95	-0.01	-0.07%	14.85	15.03	26493	3951	0.64%
2025-08-29	14.99	14.96	0.02	0.13%	14.91	15.08	24488	3675	0.59%
2025-08-28	14.92	14.94	0.05	0.34%	14.71	15.02	29469	4381	0.71%
2025-08-27	15.14	14.89	-0.25	-1.65%	14.89	15.20	31276	4705	0.75%
2025-08-26	15.10	15.14	0.02	0.13%	15.06	15.23	25981	3938	0.62%
2025-08-25	15.06	15.12	0.06	0.40%	15.02	15.21	36421	5508	0.87%
2025-08-22	15.25	15.06	-0.17	-1.12%	15.00	15.25	40305	6071	0.97%
2025-08-21	15.01	15.23	0.23	1.53%	14.96	15.28	53974	8197	1.29%
2025-08-20	14.92	15.00	0.09	0.60%	14.85	15.03	25258	3772	0.61%
2025-08-19	14.88	14.91	0.06	0.40%	14.79	15.08	38939	5806	0.93%
2025-08-18	14.79	14.85	0.06	0.41%	14.78	14.90	33837	5022	0.81%
2025-08-15	14.75	14.79	0.07	0.48%	14.66	14.79	21829	3212	0.52%
2025-08-14	14.87	14.72	-0.12	-0.81%	14.68	14.88	25311	3744	0.61%
2025-08-13	14.88	14.84	0.02	0.13%	14.75	14.88	16793	2484	0.40%
2025-08-12	14.86	14.82	0.02	0.14%	14.79	14.89	20152	2989	0.48%
2025-08-11	14.87	14.80	-0.07	-0.47%	14.77	14.87	22064	3268	0.53%
2025-08-08	14.81	14.87	0.01	0.07%	14.78	14.88	15615	2316	0.37%
2025-08-07	14.76	14.86	0.10	0.68%	14.70	14.90	24068	3568	0.58%
2025-08-06	14.85	14.76	-0.07	-0.47%	14.69	14.87	17591	2595	0.42%
2025-08-05	14.90	14.83	0.01	0.07%	14.81	15.04	27214	4056	0.65%
2025-08-04	14.80	14.82	0.02	0.14%	14.73	14.90	18705	2774	0.45%
2025-08-01	14.63	14.80	0.22	1.51%	14.56	14.84	30757	4523	0.74%
2025-07-31	14.92	14.58	-0.34	-2.28%	14.52	14.93	44012	6437	1.06%
2025-07-30	14.90	14.92	0.01	0.07%	14.87	15.13	25604	3833	0.61%
2025-07-29	14.98	14.91	-0.07	-0.47%	14.81	15.01	15315	2280	0.37%
2025-07-28	15.12	14.98	-0.09	-0.60%	14.94	15.12	16128	2422	0.39%
2025-07-25	15.10	15.07	0.01	0.07%	15.01	15.17	21641	3263	0.52%
2025-07-24	14.90	15.06	0.16	1.07%	14.82	15.06	22031	3301	0.53%