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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 31.68 | 31.89 | 31.67 | 31.88 | +0.65% | 3.36 | 0.54% |
| 2025-07-21 | 31.64 | 31.71 | 31.52 | 31.67 | +0.12% | 2.49 | 0.40% |
| 2025-07-18 | 31.32 | 31.64 | 31.32 | 31.63 | +0.97% | 2.85 | 0.46% |
| 2025-07-17 | 31.24 | 31.35 | 31.23 | 31.33 | +0.13% | 1.45 | 0.24% |
| 2025-07-16 | 31.23 | 31.36 | 31.20 | 31.29 | +0.19% | 1.38 | 0.23% |
| 2025-07-15 | 31.35 | 31.41 | 31.11 | 31.23 | -0.31% | 2.21 | 0.36% |
| 2025-07-14 | 31.26 | 31.56 | 31.25 | 31.33 | +0.41% | 2.77 | 0.45% |
| 2025-07-11 | 31.23 | 31.54 | 31.20 | 31.20 | -0.09% | 3.94 | 0.64% |
| 2025-07-10 | 31.20 | 31.32 | 31.11 | 31.23 | +0.13% | 2.14 | 0.35% |
| 2025-07-09 | 31.10 | 31.28 | 31.02 | 31.19 | +0.32% | 1.97 | 0.32% |
| 2025-07-08 | 30.98 | 31.10 | 30.96 | 31.09 | +0.35% | 1.61 | 0.27% |
| 2025-07-07 | 31.08 | 31.14 | 30.94 | 30.98 | -0.29% | 1.56 | 0.26% |
| 2025-07-04 | 31.18 | 31.26 | 31.07 | 31.07 | -0.25% | 1.93 | 0.32% |
| 2025-07-03 | 31.06 | 31.16 | 31.03 | 31.15 | +0.32% | 1.16 | 0.19% |
| 2025-07-02 | 31.11 | 31.15 | 30.98 | 31.05 | -0.19% | 1.27 | 0.21% |
| 2025-07-01 | 31.31 | 31.31 | 31.07 | 31.11 | -0.50% | 1.89 | 0.31% |
| 2025-06-30 | 31.30 | 31.34 | 31.16 | 31.27 | 0.00% | 1.68 | 0.28% |
| 2025-06-27 | 31.20 | 31.35 | 31.16 | 31.27 | 0.00% | 1.71 | 0.28% |
| 2025-06-26 | 31.29 | 31.36 | 31.16 | 31.27 | -0.09% | 1.43 | 0.23% |
| 2025-06-25 | 31.18 | 31.32 | 31.08 | 31.30 | +0.38% | 2.03 | 0.33% |