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
2026-04-30	16.06	16.12	0.04	0.25%	15.95	16.15	21618	3464	0.52%
2026-04-29	15.84	16.08	0.17	1.07%	15.84	16.14	19837	3180	0.48%
2026-04-28	15.98	15.91	-0.04	-0.25%	15.76	16.01	16567	2630	0.40%
2026-04-27	15.87	15.95	0.13	0.82%	15.81	15.99	12696	2017	0.30%
2026-04-24	15.89	15.82	-0.13	-0.82%	15.76	16.05	14991	2374	0.36%
2026-04-23	15.93	15.95	-0.03	-0.19%	15.77	16.04	23174	3687	0.56%
2026-04-22	16.00	15.98	-0.07	-0.44%	15.93	16.05	16561	2646	0.40%
2026-04-21	16.23	16.05	-0.20	-1.23%	16.00	16.23	24782	3984	0.59%
2026-04-20	16.30	16.25	0.02	0.12%	16.19	16.30	17638	2862	0.42%
2026-04-17	16.26	16.23	-0.13	-0.79%	16.16	16.33	24988	4051	0.60%
2026-04-16	16.44	16.36	-0.08	-0.49%	16.30	16.46	29474	4822	0.71%
2026-04-15	16.77	16.44	-0.39	-2.32%	16.42	16.79	49185	8140	1.18%
2026-04-14	16.79	16.83	0.09	0.54%	16.44	16.98	84990	14192	2.04%
2026-04-13	17.09	16.74	0.37	2.26%	16.70	17.37	117282	20015	2.81%
2026-04-10	16.27	16.37	0.10	0.61%	16.24	16.64	32276	5287	0.77%
2026-04-09	16.51	16.27	-0.44	-2.63%	16.20	16.54	31676	5164	0.76%
2026-04-08	16.60	16.71	0.45	2.77%	16.52	16.72	43645	7256	1.05%
2026-04-07	16.01	16.26	0.25	1.56%	16.00	16.29	22333	3614	0.54%
2026-04-03	16.38	16.01	-0.39	-2.38%	15.92	16.39	21720	3483	0.52%
2026-04-02	16.17	16.40	0.11	0.68%	16.15	16.48	29902	4897	0.72%
2026-04-01	16.46	16.29	-0.04	-0.24%	16.16	16.57	33578	5490	0.81%
2026-03-31	16.12	16.33	0.23	1.43%	16.08	16.47	46948	7671	1.13%
2026-03-30	15.50	16.10	0.40	2.55%	15.36	16.18	41716	6646	1.00%
2026-03-27	15.50	15.70	-0.06	-0.38%	15.48	15.78	18489	2901	0.44%
2026-03-26	15.96	15.76	-0.36	-2.23%	15.69	16.06	28267	4479	0.68%
2026-03-25	15.56	16.12	0.59	3.80%	15.50	16.15	38985	6177	0.94%
2026-03-24	15.22	15.53	0.54	3.60%	15.17	15.53	29839	4583	0.72%
2026-03-23	15.67	14.99	-0.85	-5.37%	14.95	15.67	42052	6420	1.01%
2026-03-20	16.03	15.84	-0.16	-1.00%	15.84	16.14	20423	3268	0.49%
2026-03-19	16.06	16.00	-0.33	-2.02%	15.90	16.23	28909	4642	0.69%
2026-03-18	16.33	16.33	-0.01	-0.06%	16.16	16.45	23975	3896	0.58%
2026-03-17	16.57	16.34	-0.24	-1.45%	16.33	16.72	23804	3937	0.57%
2026-03-16	16.49	16.58	0.10	0.61%	16.36	16.66	24944	4123	0.60%
2026-03-13	16.35	16.48	0.13	0.80%	16.26	16.61	40093	6603	0.96%
2026-03-12	16.35	16.35	-0.11	-0.67%	16.28	16.49	25464	4166	0.61%
2026-03-11	16.55	16.46	-0.14	-0.84%	16.43	16.64	22829	3762	0.55%
2026-03-10	16.48	16.60	0.26	1.59%	16.48	16.68	26404	4380	0.63%
2026-03-09	16.54	16.34	-0.33	-1.98%	16.19	16.61	33554	5472	0.80%
2026-03-06	16.29	16.67	0.34	2.08%	16.26	16.74	36559	6057	0.88%
2026-03-05	16.60	16.33	-0.05	-0.31%	16.29	16.66	33999	5577	0.82%
2026-03-04	16.75	16.38	-0.52	-3.08%	16.16	16.79	72239	11892	1.73%
2026-03-03	17.20	16.90	-0.30	-1.74%	16.90	17.40	54407	9323	1.30%
2026-03-02	17.17	17.20	-0.42	-2.38%	16.98	17.36	62356	10697	1.50%
2026-02-27	17.57	17.62	0.05	0.28%	17.43	17.65	42258	7408	1.01%
2026-02-26	17.50	17.57	0.01	0.06%	17.47	17.67	36666	6445	0.88%
2026-02-25	17.51	17.56	-0.05	-0.28%	17.40	17.64	55979	9822	1.34%
2026-02-24	17.28	17.61	0.33	1.91%	17.06	17.78	93173	16183	2.23%
2026-02-13	17.70	17.28	-0.11	-0.63%	17.27	17.80	80770	14167	1.94%
2026-02-12	17.68	17.39	-0.29	-1.64%	17.24	17.68	69349	12067	1.66%
2026-02-11	17.76	17.68	-0.13	-0.73%	17.66	17.89	50289	8917	1.21%
2026-02-10	17.92	17.81	-0.21	-1.17%	17.60	17.98	68866	12230	1.65%
2026-02-09	18.08	18.02	-0.08	-0.44%	17.81	18.20	87941	15804	2.11%
2026-02-06	18.85	18.10	-1.19	-6.17%	17.93	18.91	155715	28424	3.73%
2026-02-05	18.51	19.29	0.86	4.67%	18.51	19.42	201849	38429	4.84%
2026-02-04	18.09	18.43	0.20	1.10%	18.01	18.65	117155	21545	2.81%
2026-02-03	18.10	18.23	0.34	1.90%	18.03	18.63	126715	23157	3.04%
2026-02-02	18.80	17.89	-0.48	-2.61%	17.88	18.90	161466	29649	3.87%
2026-01-30	17.70	18.37	0.69	3.90%	17.50	18.51	180172	32545	4.32%
2026-01-29	17.56	17.68	0.12	0.68%	17.25	17.93	80104	14128	1.92%
2026-01-28	17.39	17.56	0.17	0.98%	17.28	17.67	60517	10601	1.45%
2026-01-27	17.22	17.39	0.10	0.58%	16.93	17.41	50139	8641	1.20%
2026-01-26	17.47	17.29	-0.19	-1.09%	17.15	17.47	47235	8149	1.13%