厦门空港
SH600897 Forward-adjusted MAIN
15.10
+0.08
(+0.53%)
Open
15.08
High
15.24
Low
14.92
Prev close
15.02
Amplitude
2.13%
Volume
360.4万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
15.35
MA10
15.20
MA20
15.20
MA60
14.82
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 15.08 | 15.24 | 14.92 | 15.10 | 360万 |
| 2 | 2026-09-29 | 14.99 | 15.30 | 14.83 | 15.02 | 688万 |
| 3 | 2026-09-28 | 15.01 | 15.58 | 15.01 | 15.31 | 1,179万 |
| 4 | 2026-09-24 | 15.01 | 16.56 | 14.91 | 16.25 | 1,087万 |
| 5 | 2026-09-23 | 15.10 | 15.27 | 15.02 | 15.05 | 124万 |
| 6 | 2026-09-22 | 15.35 | 15.35 | 15.16 | 15.17 | 160万 |
| 7 | 2026-09-21 | 15.19 | 15.41 | 15.08 | 15.32 | 293万 |
| 8 | 2026-09-18 | 14.74 | 15.38 | 14.72 | 15.12 | 311万 |
| 9 | 2026-09-17 | 14.81 | 14.84 | 14.63 | 14.72 | 187万 |
| 10 | 2026-09-16 | 14.74 | 15.06 | 14.70 | 14.90 | 195万 |
| 11 | 2026-09-15 | 14.80 | 14.92 | 14.71 | 14.72 | 153万 |
| 12 | 2026-09-14 | 14.70 | 14.97 | 14.67 | 14.83 | 233万 |
52W
Data range
13.68
16.9%
22.06
High/low over the last 250 trading days, and where the price sits.
← Stocks