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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 31.74 | 31.89 | 31.66 | 31.66 | 0.00% | 3.80 | 0.62% |
| 2025-08-18 | 31.64 | 32.07 | 31.64 | 31.66 | +0.22% | 5.65 | 0.92% |
| 2025-08-15 | 31.56 | 31.82 | 31.40 | 31.59 | -0.19% | 4.07 | 0.66% |
| 2025-08-14 | 31.66 | 31.74 | 31.55 | 31.65 | +0.09% | 3.34 | 0.55% |
| 2025-08-13 | 31.66 | 31.77 | 31.57 | 31.62 | -0.03% | 3.49 | 0.57% |
| 2025-08-12 | 31.69 | 31.78 | 31.59 | 31.63 | -0.19% | 2.89 | 0.47% |
| 2025-08-11 | 31.69 | 31.83 | 31.61 | 31.69 | -0.03% | 2.50 | 0.41% |
| 2025-08-08 | 31.84 | 31.84 | 31.56 | 31.70 | -0.19% | 1.81 | 0.30% |
| 2025-08-07 | 31.74 | 31.84 | 31.65 | 31.76 | +0.12% | 2.44 | 0.39% |
| 2025-08-06 | 31.85 | 31.85 | 31.66 | 31.72 | -0.34% | 2.34 | 0.38% |
| 2025-08-05 | 31.64 | 31.85 | 31.59 | 31.83 | +0.72% | 2.15 | 0.35% |
| 2025-08-04 | 31.63 | 31.70 | 31.48 | 31.60 | -0.09% | 2.17 | 0.35% |
| 2025-08-01 | 31.60 | 31.83 | 31.56 | 31.63 | -0.12% | 2.11 | 0.34% |
| 2025-07-31 | 32.08 | 32.13 | 31.59 | 31.67 | -1.50% | 3.58 | 0.58% |
| 2025-07-30 | 32.09 | 32.34 | 32.02 | 32.15 | +0.37% | 2.72 | 0.43% |
| 2025-07-29 | 32.21 | 32.36 | 31.95 | 32.03 | -0.55% | 2.82 | 0.45% |
| 2025-07-28 | 32.30 | 32.42 | 32.06 | 32.21 | -0.09% | 3.12 | 0.50% |
| 2025-07-25 | 32.69 | 32.69 | 32.22 | 32.24 | -1.41% | 5.48 | 0.87% |
| 2025-07-24 | 31.91 | 32.76 | 31.84 | 32.70 | +2.53% | 8.76 | 1.38% |
| 2025-07-23 | 31.95 | 32.22 | 31.88 | 31.90 | +0.06% | 4.35 | 0.70% |