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
2025-09-16	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%
2025-07-23	15.00	14.90	-0.07	-0.47%	14.85	15.10	18763	2810	0.45%
2025-07-22	14.94	14.97	0.06	0.40%	14.79	14.98	16849	2509	0.40%
2025-07-21	14.78	14.91	0.14	0.95%	14.70	14.99	19547	2913	0.47%
2025-07-18	14.70	14.77	0.15	1.03%	14.65	14.80	15678	2310	0.38%
2025-07-17	15.06	14.94	-0.12	-0.80%	14.90	15.07	17915	2682	0.43%
2025-07-16	15.04	15.06	0.02	0.13%	14.99	15.09	13883	2087	0.33%
2025-07-15	15.23	15.04	-0.18	-1.18%	15.01	15.25	28545	4306	0.68%
2025-07-14	15.12	15.22	0.14	0.93%	15.10	15.24	26635	4046	0.64%
2025-07-11	15.08	15.08	0.03	0.20%	15.00	15.16	24889	3751	0.60%
2025-07-10	15.06	15.05	0.00	0.00%	14.96	15.10	21635	3249	0.52%
2025-07-09	14.83	15.05	0.23	1.55%	14.79	15.18	47145	7073	1.13%
2025-07-08	14.77	14.82	0.07	0.47%	14.72	14.82	20756	3068	0.50%
2025-07-07	14.68	14.75	0.08	0.55%	14.63	14.75	19004	2794	0.46%
2025-07-04	14.77	14.67	-0.09	-0.61%	14.64	14.80	18842	2773	0.45%
2025-07-03	14.66	14.76	0.11	0.75%	14.64	14.78	25415	3743	0.61%
2025-07-02	14.61	14.65	0.06	0.41%	14.54	14.65	15351	2243	0.37%
2025-07-01	14.61	14.59	0.00	0.00%	14.54	14.61	12515	1824	0.30%
2025-06-30	14.72	14.59	-0.10	-0.68%	14.56	14.72	19984	2916	0.48%
2025-06-27	14.65	14.69	0.07	0.48%	14.60	14.72	22676	3327	0.54%
2025-06-26	14.58	14.62	0.03	0.21%	14.55	14.67	20160	2948	0.48%
2025-06-25	14.55	14.59	0.05	0.34%	14.47	14.59	23407	3403	0.56%
2025-06-24	14.45	14.54	0.14	0.97%	14.42	14.61	25066	3636	0.60%
2025-06-23	14.34	14.40	0.00	0.00%	14.31	14.45	13535	1946	0.32%
2025-06-20	14.31	14.40	0.07	0.49%	14.31	14.44	10748	1547	0.26%
2025-06-19	14.46	14.33	-0.14	-0.97%	14.32	14.56	18249	2624	0.44%
2025-06-18	14.48	14.47	-0.07	-0.48%	14.40	14.56	12138	1754	0.29%
2025-06-17	14.60	14.54	-0.07	-0.48%	14.50	14.65	18827	2740	0.45%
2025-06-16	14.73	14.61	-0.18	-1.22%	14.57	14.73	29143	4263	0.70%
2025-06-13	14.88	14.79	-0.02	-0.14%	14.71	14.93	35192	5215	0.84%
2025-06-12	14.83	14.81	0.02	0.14%	14.76	14.84	20782	3075	0.50%
2025-06-11	14.77	14.79	0.07	0.48%	14.70	14.82	21883	3234	0.52%
2025-06-10	14.77	14.72	-0.04	-0.27%	14.58	14.80	23541	3458	0.56%
2025-06-09	14.74	14.76	0.07	0.48%	14.61	14.77	21136	3107	0.51%