深圳机场（000089）历史行情

以下为深圳机场近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	6.610	6.690	6.720	6.570	0.100	1.517%	1,694.05万	1.13亿	0.826%
2026-10-01	6.610	6.690	6.720	6.570	0.100	1.517%	1,694.05万	1.13亿	0.826%
2026-09-30	6.610	6.690	6.720	6.570	0.100	1.517%	16.94万	0.00亿	0.000%
2026-09-29	6.540	6.590	6.620	6.520	0.030	0.457%	12.64万	0.00亿	0.000%
2026-09-28	6.500	6.560	6.580	6.460	0.060	0.923%	14.15万	0.00亿	0.000%
2026-09-27	6.550	6.500	6.570	6.450	-0.060	-0.915%	1,119.60万	0.73亿	0.546%
2026-09-24	6.550	6.500	6.570	6.450	-0.060	-0.915%	11.20万	0.00亿	0.000%
2026-09-23	6.580	6.560	6.640	6.560	-0.020	-0.304%	9.17万	0.00亿	0.000%
2026-09-22	6.630	6.580	6.660	6.570	-0.070	-1.053%	12.94万	0.00亿	0.000%
2026-09-21	6.490	6.650	6.660	6.430	0.190	2.941%	22.83万	0.00亿	0.000%
2026-09-18	6.470	6.460	6.510	6.450	0.000	0.000%	10.64万	0.00亿	0.000%
2026-09-17	6.470	6.460	6.500	6.450	-0.020	-0.309%	8.60万	0.00亿	0.000%
2026-09-16	6.470	6.480	6.500	6.420	0.010	0.155%	8.47万	0.00亿	0.000%
2026-09-15	6.540	6.470	6.540	6.460	-0.060	-0.919%	5.83万	0.00亿	0.000%
2026-09-14	6.500	6.530	6.560	6.450	0.010	0.153%	10.58万	0.00亿	0.000%
2026-09-11	6.640	6.520	6.680	6.500	-0.130	-1.955%	14.61万	0.00亿	0.000%
2026-09-10	6.640	6.650	6.690	6.620	0.000	0.000%	10.92万	0.00亿	0.000%
2026-09-09	6.650	6.650	6.690	6.580	0.000	0.000%	12.56万	0.00亿	0.000%
2026-09-08	6.630	6.650	6.670	6.590	0.020	0.302%	15.90万	0.00亿	0.000%
2026-09-07	6.620	6.630	6.690	6.580	-0.010	-0.151%	20.14万	0.00亿	0.000%
2026-09-04	6.570	6.640	6.650	6.560	0.060	0.912%	12.88万	0.00亿	0.000%
2026-09-03	6.550	6.580	6.640	6.550	0.050	0.766%	13.78万	0.00亿	0.000%
2026-09-02	6.630	6.530	6.670	6.520	-0.120	-1.805%	11.50万	0.00亿	0.000%
2026-09-01	6.560	6.650	6.660	6.520	0.120	1.838%	19.28万	0.00亿	0.000%
2026-08-31	6.560	6.530	6.590	6.500	-0.030	-0.457%	14.30万	0.00亿	0.000%
2026-08-28	6.470	6.560	6.590	6.440	0.070	1.079%	16.13万	0.00亿	0.000%
2026-08-27	6.550	6.490	6.550	6.410	-0.070	-1.067%	17.39万	0.00亿	0.000%
2026-08-26	6.590	6.560	6.650	6.550	-0.030	-0.455%	14.45万	0.00亿	0.000%
2026-08-25	6.520	6.590	6.650	6.490	0.080	1.229%	21.36万	0.00亿	0.000%
2026-08-24	6.410	6.510	6.540	6.400	0.120	1.878%	21.29万	0.00亿	0.000%
2026-08-21	6.470	6.390	6.490	6.370	-0.080	-1.236%	14.46万	0.00亿	0.000%
2026-08-20	6.440	6.470	6.530	6.380	0.040	0.622%	18.65万	0.00亿	0.000%
2026-08-19	6.460	6.430	6.520	6.400	-0.030	-0.464%	15.75万	0.00亿	0.000%
2026-08-18	6.490	6.460	6.520	6.450	-0.030	-0.462%	10.34万	0.00亿	0.000%
2026-08-17	6.490	6.490	6.520	6.430	0.010	0.154%	9.10万	0.00亿	0.000%
2026-08-14	6.530	6.480	6.540	6.480	-0.030	-0.461%	9.73万	0.00亿	0.000%
2026-08-13	6.540	6.510	6.560	6.500	-0.050	-0.762%	10.36万	0.00亿	0.000%
2026-08-12	6.550	6.560	6.600	6.490	0.020	0.306%	9.24万	0.00亿	0.000%
2026-08-11	6.580	6.540	6.610	6.510	-0.020	-0.305%	10.67万	0.00亿	0.000%
2026-08-10	6.500	6.560	6.610	6.460	0.070	1.079%	18.04万	0.00亿	0.000%
2026-08-07	6.600	6.490	6.620	6.420	-0.100	-1.517%	21.43万	0.00亿	0.000%
2026-08-06	6.630	6.590	6.680	6.550	-0.030	-0.453%	14.12万	0.00亿	0.000%
2026-08-05	6.680	6.620	6.740	6.610	-0.060	-0.898%	14.11万	0.00亿	0.000%
2026-08-04	6.860	6.680	6.880	6.660	-0.150	-2.196%	16.37万	0.00亿	0.000%
2026-08-03	6.730	6.830	6.880	6.710	0.060	0.886%	15.70万	0.00亿	0.000%
2026-07-31	6.740	6.770	6.790	6.670	0.000	0.000%	14.99万	0.00亿	0.000%
2026-07-30	6.640	6.770	6.790	6.630	0.130	1.958%	16.85万	0.00亿	0.000%
2026-07-29	6.490	6.640	6.680	6.490	0.150	2.311%	14.92万	0.00亿	0.000%
2026-07-28	6.480	6.490	6.510	6.440	-0.010	-0.154%	13.24万	0.00亿	0.000%
2026-07-27	6.540	6.500	6.610	6.480	-0.040	-0.612%	18.95万	0.00亿	0.000%
2026-07-24	6.650	6.540	6.690	6.510	-0.100	-1.506%	10.83万	0.00亿	0.000%
2026-07-23	6.630	6.640	6.680	6.580	-0.010	-0.150%	10.51万	0.00亿	0.000%
2026-07-22	6.640	6.650	6.670	6.530	-0.010	-0.150%	19.76万	0.00亿	0.000%
2026-07-21	6.680	6.660	6.810	6.640	-0.020	-0.299%	30.70万	0.00亿	0.000%
2026-07-20	6.560	6.680	6.750	6.560	0.090	1.366%	28.61万	0.00亿	0.000%
2026-07-17	6.610	6.590	6.820	6.590	-0.040	-0.603%	30.86万	0.00亿	0.000%
2026-07-16	6.590	6.630	6.670	6.510	0.060	0.913%	19.63万	0.00亿	0.000%
2026-07-15	6.450	6.570	6.580	6.360	0.220	3.465%	23.14万	0.00亿	0.000%
2026-07-14	6.240	6.350	6.390	6.240	0.080	1.276%	13.05万	0.00亿	0.000%
2026-07-13	6.190	6.270	6.330	6.190	0.040	0.642%	12.32万	0.00亿	0.000%
2026-07-10	6.260	6.230	6.280	6.170	-0.030	-0.479%	9.89万	0.00亿	0.000%
2026-07-09	6.310	6.260	6.340	6.240	-0.080	-1.262%	11.03万	0.00亿	0.000%
2026-07-08	6.320	6.340	6.440	6.260	0.010	0.158%	8.84万	0.00亿	0.000%
2026-07-07	6.480	6.330	6.480	6.310	-0.150	-2.315%	9.08万	0.00亿	0.000%
2026-07-06	6.380	6.480	6.500	6.310	0.120	1.887%	11.82万	0.00亿	0.000%
2026-07-03	6.240	6.360	6.390	6.230	0.100	1.597%	12.91万	0.00亿	0.000%
2026-07-02	6.230	6.260	6.310	6.180	0.040	0.643%	11.51万	0.00亿	0.000%
2026-07-01	6.040	6.220	6.240	6.010	0.190	3.151%	13.98万	0.00亿	0.000%
2026-06-30	6.130	6.030	6.160	6.000	-0.110	-1.792%	11.07万	0.00亿	0.000%
2026-06-29	6.130	6.140	6.200	5.950	0.010	0.163%	13.60万	0.00亿	0.000%
2026-06-26	6.180	6.130	6.190	6.060	-0.020	-0.325%	12.21万	0.00亿	0.000%
2026-06-25	6.030	6.150	6.200	6.030	0.110	1.821%	13.65万	0.00亿	0.000%
2026-06-24	6.130	6.040	6.150	6.020	-0.050	-0.821%	8.89万	0.00亿	0.000%
2026-06-23	6.090	6.090	6.200	6.060	0.010	0.164%	11.24万	0.00亿	0.000%
2026-06-22	6.020	6.080	6.080	5.920	0.050	0.829%	13.17万	0.00亿	0.000%
2026-06-18	6.200	6.030	6.230	6.020	-0.200	-3.210%	14.80万	0.00亿	0.000%
2026-06-17	6.320	6.230	6.320	6.200	-0.050	-0.796%	9.31万	0.00亿	0.000%
2026-06-16	6.350	6.280	6.360	6.250	-0.080	-1.258%	8.32万	0.00亿	0.000%
2026-06-15	6.400	6.360	6.480	6.320	0.000	0.000%	12.78万	0.00亿	0.000%
2026-06-12	6.210	6.360	6.360	6.190	0.190	3.079%	10.94万	0.00亿	0.000%
2026-06-11	6.230	6.170	6.250	6.140	-0.080	-1.280%	9.30万	0.00亿	0.000%
2026-06-10	6.220	6.250	6.280	6.170	0.010	0.160%	8.94万	0.00亿	0.000%
2026-06-09	6.300	6.240	6.310	6.200	-0.050	-0.795%	8.86万	0.00亿	0.000%
2026-06-08	6.400	6.290	6.420	6.230	-0.130	-2.025%	12.63万	0.00亿	0.000%
2026-06-05	6.370	6.420	6.490	6.370	0.050	0.785%	7.63万	0.00亿	0.000%
2026-06-04	6.470	6.370	6.510	6.340	-0.090	-1.393%	12.73万	0.00亿	0.000%
2026-06-03	6.610	6.460	6.640	6.450	-0.200	-3.003%	16.68万	0.00亿	0.000%
2026-06-02	6.670	6.660	6.750	6.650	-0.040	-0.597%	9.37万	0.00亿	0.000%
2026-06-01	6.620	6.700	6.710	6.480	0.060	0.904%	10.87万	0.00亿	0.000%
2026-05-29	6.530	6.640	6.670	6.510	0.120	1.840%	13.44万	0.00亿	0.000%
2026-05-28	6.620	6.520	6.630	6.510	-0.080	-1.212%	8.35万	0.00亿	0.000%
2026-05-27	6.640	6.600	6.680	6.560	-0.060	-0.901%	7.24万	0.00亿	0.000%
2026-05-26	6.600	6.660	6.670	6.580	0.040	0.604%	8.19万	0.00亿	0.000%
2026-05-25	6.590	6.620	6.660	6.590	0.080	1.223%	10.41万	0.00亿	0.000%
2026-05-22	6.610	6.540	6.630	6.520	-0.030	-0.457%	7.54万	0.00亿	0.000%
2026-05-21	6.590	6.570	6.670	6.570	0.000	0.000%	9.68万	0.00亿	0.000%
2026-05-20	6.610	6.570	6.630	6.530	-0.060	-0.905%	7.63万	0.00亿	0.000%
2026-05-19	6.600	6.630	6.640	6.570	0.030	0.455%	6.13万	0.00亿	0.000%
2026-05-18	6.590	6.600	6.630	6.540	0.000	0.000%	8.43万	0.00亿	0.000%
2026-05-15	6.700	6.600	6.710	6.590	-0.100	-1.493%	13.15万	0.00亿	0.000%
2026-05-14	6.710	6.700	6.760	6.670	-0.010	-0.149%	9.67万	0.00亿	0.000%
2026-05-13	6.740	6.710	6.750	6.690	-0.020	-0.297%	8.81万	0.00亿	0.000%
2026-05-12	6.770	6.730	6.800	6.730	-0.050	-0.737%	7.31万	0.00亿	0.000%
2026-05-11	6.820	6.780	6.820	6.730	-0.040	-0.587%	12.23万	0.00亿	0.000%
2026-05-08	6.800	6.820	6.870	6.790	0.000	0.000%	9.23万	0.00亿	0.000%
2026-05-07	6.920	6.820	6.950	6.790	-0.070	-1.016%	12.23万	0.00亿	0.000%
2026-05-06	6.970	6.890	6.980	6.870	-0.080	-1.148%	15.12万	0.00亿	0.000%
2026-04-30	6.940	6.970	7.030	6.880	0.020	0.288%	16.78万	0.00亿	0.000%
2026-04-29	6.980	6.950	7.030	6.910	-0.040	-0.572%	12.68万	0.00亿	0.000%
2026-04-28	6.950	6.990	7.020	6.890	0.030	0.431%	17.52万	0.00亿	0.000%
2026-04-27	6.830	6.960	7.070	6.800	0.110	1.606%	35.97万	0.00亿	0.000%
2026-04-24	6.820	6.850	6.900	6.770	0.130	1.935%	18.78万	0.00亿	0.000%
2026-04-23	6.710	6.720	6.760	6.670	0.000	0.000%	8.12万	0.00亿	0.000%
2026-04-22	6.690	6.720	6.740	6.680	0.010	0.149%	5.35万	0.00亿	0.000%
2026-04-21	6.690	6.710	6.750	6.680	0.020	0.299%	5.72万	0.00亿	0.000%
2026-04-20	6.680	6.690	6.710	6.650	0.010	0.150%	4.46万	0.00亿	0.000%
2026-04-17	6.670	6.680	6.700	6.630	0.000	0.000%	3.49万	0.00亿	0.000%
2026-04-16	6.650	6.680	6.710	6.640	0.030	0.451%	4.97万	0.00亿	0.000%
2026-04-15	6.680	6.650	6.690	6.630	0.010	0.151%	4.62万	0.00亿	0.000%
2026-04-14	6.670	6.640	6.670	6.580	0.030	0.454%	6.54万	0.00亿	0.000%
2026-04-13	6.700	6.610	6.710	6.610	-0.100	-1.490%	8.48万	0.00亿	0.000%
2026-04-10	6.760	6.710	6.780	6.710	0.000	0.000%	5.67万	0.00亿	0.000%
2026-04-09	6.790	6.710	6.800	6.690	-0.120	-1.757%	9.85万	0.00亿	0.000%
2026-04-08	6.830	6.830	6.930	6.790	0.130	1.940%	12.56万	0.00亿	0.000%
2026-04-07	6.740	6.700	6.770	6.660	0.000	0.000%	6.76万	0.00亿	0.000%
2026-04-03	6.810	6.720	6.830	6.720	0.000	0.000%	6.34万	0.00亿	0.000%
2026-04-02	6.850	6.810	6.850	6.760	0.000	0.000%	8.42万	0.00亿	0.000%
2026-04-01	6.640	6.840	6.850	6.580	0.000	0.000%	25.04万	0.00亿	0.000%