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
2025-04-07	14.21	13.57	-1.30	-8.74%	13.38	14.49	63226	8740	1.52%
2025-04-03	14.76	14.87	0.01	0.07%	14.73	14.94	17412	2586	0.42%
2025-04-02	14.85	14.86	0.00	0.00%	14.77	14.91	15957	2366	0.38%
2025-04-01	14.70	14.86	0.19	1.30%	14.64	14.93	19718	2918	0.47%
2025-03-31	14.68	14.67	-0.08	-0.54%	14.55	14.83	21194	3108	0.51%
2025-03-28	14.86	14.75	-0.15	-1.01%	14.68	14.88	16391	2421	0.39%
2025-03-27	14.90	14.90	-0.06	-0.40%	14.82	14.98	15148	2258	0.36%
2025-03-26	15.01	14.96	-0.05	-0.33%	14.92	15.09	19872	2977	0.48%
2025-03-25	14.97	15.01	0.00	0.00%	14.81	15.04	17011	2546	0.41%
2025-03-24	14.93	15.01	0.02	0.13%	14.77	15.12	22674	3386	0.54%
2025-03-21	15.02	14.99	-0.11	-0.73%	14.90	15.25	31895	4800	0.76%
2025-03-20	15.14	15.10	-0.05	-0.33%	15.05	15.22	19117	2893	0.46%
2025-03-19	15.38	15.15	-0.25	-1.62%	15.05	15.39	36273	5518	0.87%
2025-03-18	15.44	15.40	-0.10	-0.65%	15.26	15.66	55164	8502	1.32%
2025-03-17	14.90	15.50	0.62	4.17%	14.81	16.10	136720	21265	3.28%
2025-03-14	14.70	14.88	0.13	0.88%	14.67	15.14	33842	5017	0.81%
2025-03-13	14.74	14.75	-0.02	-0.14%	14.63	14.85	26263	3859	0.63%
2025-03-12	15.08	14.77	-0.36	-2.38%	14.77	15.10	41338	6140	0.99%
2025-03-11	14.71	15.13	0.34	2.30%	14.62	15.21	72378	10865	1.74%
2025-03-10	14.33	14.79	0.48	3.35%	14.30	14.92	66913	9840	1.60%
2025-03-07	14.47	14.31	-0.12	-0.83%	14.24	14.47	21123	3027	0.51%
2025-03-06	14.25	14.43	0.20	1.41%	14.21	14.64	40016	5748	0.96%
2025-03-05	14.18	14.23	0.03	0.21%	14.14	14.24	11806	1675	0.28%
2025-03-04	14.13	14.20	-0.02	-0.14%	14.13	14.25	10195	1447	0.24%
2025-03-03	14.24	14.22	0.03	0.21%	14.16	14.39	20340	2897	0.49%
2025-02-28	14.26	14.19	-0.10	-0.70%	14.15	14.40	19798	2831	0.47%
2025-02-27	14.21	14.29	0.08	0.56%	14.17	14.29	19440	2766	0.47%
2025-02-26	14.16	14.21	0.01	0.07%	14.13	14.27	12993	1845	0.31%
2025-02-25	14.31	14.20	-0.19	-1.32%	14.19	14.38	16910	2414	0.41%
2025-02-24	14.26	14.39	0.14	0.98%	14.19	14.41	21646	3102	0.52%
2025-02-21	14.33	14.25	-0.05	-0.35%	14.18	14.33	17531	2495	0.42%
2025-02-20	14.25	14.30	0.03	0.21%	14.21	14.33	8050	1150	0.19%
2025-02-19	14.25	14.27	0.07	0.49%	14.15	14.28	13708	1949	0.33%
2025-02-18	14.44	14.20	-0.23	-1.59%	14.18	14.48	17766	2546	0.43%
2025-02-17	14.42	14.43	0.02	0.14%	14.35	14.45	12584	1810	0.30%
2025-02-14	14.53	14.41	-0.08	-0.55%	14.38	14.53	14203	2048	0.34%
2025-02-13	14.54	14.49	-0.06	-0.41%	14.49	14.64	16290	2369	0.39%
2025-02-12	14.58	14.55	0.00	0.00%	14.43	14.58	15293	2218	0.37%
2025-02-11	14.58	14.55	-0.02	-0.14%	14.48	14.59	15590	2266	0.37%
2025-02-10	14.49	14.57	0.08	0.55%	14.48	14.58	19115	2776	0.46%
2025-02-07	14.48	14.49	-0.01	-0.07%	14.44	14.56	26641	3862	0.64%
2025-02-06	14.49	14.50	0.02	0.14%	14.41	14.50	17718	2561	0.42%
2025-02-05	14.71	14.48	-0.18	-1.23%	14.45	14.76	19165	2790	0.46%
2025-01-27	14.54	14.66	0.12	0.83%	14.54	14.82	20659	3039	0.50%
2025-01-24	14.42	14.54	0.11	0.76%	14.31	14.56	15907	2297	0.38%
2025-01-23	14.50	14.43	0.04	0.28%	14.41	14.63	11886	1724	0.29%
2025-01-22	14.46	14.39	-0.07	-0.48%	14.35	14.48	10321	1487	0.25%
2025-01-21	14.56	14.46	0.00	0.00%	14.38	14.61	14710	2125	0.35%
2025-01-20	14.56	14.46	-0.06	-0.41%	14.42	14.65	14297	2079	0.34%
2025-01-17	14.41	14.52	0.16	1.11%	14.31	14.55	19366	2802	0.46%
2025-01-16	14.40	14.36	-0.08	-0.55%	14.25	14.56	14699	2119	0.35%
2025-01-15	14.37	14.44	0.04	0.28%	14.32	14.59	22922	3319	0.55%
2025-01-14	14.10	14.40	0.34	2.42%	14.07	14.43	24629	3524	0.59%
2025-01-13	14.15	14.06	-0.10	-0.71%	13.80	14.16	20482	2874	0.49%
2025-01-10	14.33	14.16	-0.18	-1.26%	14.16	14.45	15427	2200	0.37%
2025-01-09	14.33	14.34	-0.14	-0.97%	14.10	14.51	23724	3401	0.57%
2025-01-08	14.48	14.48	0.00	0.00%	14.28	14.84	32242	4691	0.77%
2025-01-07	14.36	14.48	0.04	0.28%	14.31	14.53	21420	3088	0.51%
2025-01-06	14.50	14.44	-0.02	-0.14%	14.26	14.59	26172	3773	0.63%
2025-01-03	14.78	14.46	-0.31	-2.10%	14.41	14.86	37360	5468	0.90%
2025-01-02	15.10	14.77	-0.46	-3.02%	14.66	15.33	44707	6705	1.07%
2024-12-31	15.29	15.23	0.04	0.26%	15.19	15.57	50756	7799	1.22%
2024-12-30	15.18	15.19	-0.06	-0.39%	14.97	15.30	23828	3612	0.57%