上海机场 sh.600009
25.20
-1.56%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 25.58 | 25.65 | 25.14 | 25.20 | -1.56% | 2.70 | 0.52% |
| 2026-05-21 | 25.81 | 26.18 | 25.58 | 25.60 | -0.58% | 3.11 | 0.59% |
| 2026-05-20 | 25.63 | 25.90 | 25.19 | 25.75 | +0.16% | 3.00 | 0.57% |
| 2026-05-19 | 25.55 | 25.75 | 25.54 | 25.71 | +0.55% | 1.76 | 0.34% |
| 2026-05-18 | 26.03 | 26.03 | 25.45 | 25.57 | -1.92% | 3.17 | 0.60% |
| 2026-05-15 | 26.52 | 26.65 | 26.06 | 26.07 | -1.70% | 3.53 | 0.66% |
| 2026-05-14 | 26.82 | 27.00 | 26.42 | 26.52 | -1.16% | 3.05 | 0.56% |
| 2026-05-13 | 27.02 | 27.06 | 26.80 | 26.83 | -0.67% | 3.22 | 0.59% |
| 2026-05-12 | 27.23 | 27.25 | 27.01 | 27.01 | -0.81% | 2.72 | 0.49% |
| 2026-05-11 | 27.18 | 27.28 | 27.01 | 27.23 | +0.15% | 3.00 | 0.54% |
| 2026-05-08 | 27.22 | 27.25 | 27.13 | 27.19 | -0.26% | 2.64 | 0.47% |
| 2026-05-07 | 27.44 | 27.78 | 27.26 | 27.26 | -0.44% | 3.96 | 0.71% |
| 2026-05-06 | 27.21 | 27.40 | 27.00 | 27.38 | +0.51% | 3.59 | 0.65% |
| 2026-04-30 | 27.40 | 27.44 | 27.16 | 27.24 | -0.55% | 2.39 | 0.43% |
| 2026-04-29 | 27.15 | 27.40 | 27.06 | 27.39 | +0.88% | 2.10 | 0.38% |
| 2026-04-28 | 27.11 | 27.28 | 27.06 | 27.15 | +0.04% | 1.94 | 0.35% |
| 2026-04-27 | 27.04 | 27.25 | 26.92 | 27.14 | +0.37% | 1.99 | 0.36% |
| 2026-04-24 | 27.22 | 27.22 | 27.01 | 27.04 | -0.66% | 2.23 | 0.40% |
| 2026-04-23 | 27.39 | 27.45 | 27.21 | 27.22 | -0.58% | 2.07 | 0.37% |
| 2026-04-22 | 27.36 | 27.49 | 27.32 | 27.38 | -0.11% | 1.22 | 0.22% |