致敬每一个财富自由的梦想,祝大家早日进化为游资

厦门空港 (600897) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 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%
2025-06-06 14.61 14.69 0.09 0.62% 14.61 14.71 16623 2439 0.40%
2025-06-05 14.60 14.60 -0.08 -0.54% 14.53 14.67 21308 3110 0.51%
2025-06-04 14.59 14.68 0.06 0.41% 14.50 14.68 26415 3851 0.63%
2025-06-03 14.68 14.62 -0.09 -0.61% 14.50 14.73 24379 3565 0.58%
2025-05-30 14.69 14.71 0.02 0.14% 14.65 14.86 21533 3174 0.52%
2025-05-29 14.65 14.69 0.06 0.41% 14.56 14.72 20923 3067 0.50%
2025-05-28 14.51 14.63 0.12 0.83% 14.48 14.70 20248 2961 0.49%
2025-05-27 14.47 14.51 0.04 0.28% 14.44 14.63 19299 2807 0.46%
2025-05-26 14.37 14.47 0.14 0.98% 14.31 14.58 17349 2510 0.42%
2025-05-23 14.48 14.33 -0.18 -1.24% 14.32 14.57 18045 2608 0.43%
2025-05-22 14.58 14.51 -0.12 -0.82% 14.49 14.67 16784 2444 0.40%
2025-05-21 14.56 14.63 0.06 0.41% 14.49 14.64 21916 3194 0.53%
2025-05-20 14.63 14.57 -0.04 -0.27% 14.52 14.63 16000 2330 0.38%
2025-05-19 14.44 14.61 0.21 1.46% 14.38 14.66 25600 3734 0.61%
2025-05-16 14.54 14.40 -0.11 -0.76% 14.39 14.55 21725 3136 0.52%
2025-05-15 14.53 14.51 -0.01 -0.07% 14.47 14.64 25815 3752 0.62%
2025-05-14 14.50 14.52 -0.02 -0.14% 14.41 14.58 25243 3658 0.61%
2025-05-13 14.30 14.54 0.28 1.96% 14.27 14.55 40640 5865 0.97%
2025-05-12 14.22 14.26 0.09 0.64% 14.13 14.28 17476 2482 0.42%
2025-05-09 14.29 14.17 -0.09 -0.63% 14.15 14.30 26095 3709 0.63%
2025-05-08 14.17 14.26 0.10 0.71% 14.13 14.29 17805 2534 0.43%
2025-05-07 14.17 14.16 0.03 0.21% 14.14 14.29 24299 3453 0.58%
2025-05-06 14.16 14.13 0.03 0.21% 14.04 14.17 30343 4278 0.73%
2025-04-30 14.38 14.10 -0.34 -2.35% 14.06 14.38 33415 4728 0.80%
2025-04-29 14.38 14.44 0.06 0.42% 14.29 14.44 14172 2039 0.34%
2025-04-28 14.52 14.38 -0.08 -0.55% 14.36 14.52 12556 1811 0.30%
2025-04-25 14.31 14.46 0.10 0.70% 14.31 14.48 15613 2248 0.37%
2025-04-24 14.42 14.36 -0.01 -0.07% 14.32 14.56 19952 2877 0.48%