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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 30.99 | 31.25 | 30.96 | 31.18 | +1.25% | 2.27 | 0.37% |
| 2025-06-23 | 30.79 | 30.94 | 30.58 | 30.79 | -0.29% | 1.82 | 0.30% |
| 2025-06-20 | 30.86 | 31.09 | 30.83 | 30.88 | +0.16% | 1.29 | 0.21% |
| 2025-06-19 | 31.01 | 31.15 | 30.79 | 30.83 | -0.73% | 1.65 | 0.27% |
| 2025-06-18 | 31.30 | 31.33 | 31.00 | 31.06 | -0.72% | 2.23 | 0.37% |
| 2025-06-17 | 31.40 | 31.51 | 31.22 | 31.29 | -0.41% | 2.16 | 0.35% |
| 2025-06-16 | 31.55 | 31.57 | 31.31 | 31.41 | -0.50% | 2.01 | 0.33% |
| 2025-06-13 | 31.81 | 31.94 | 31.56 | 31.57 | -1.29% | 3.17 | 0.51% |
| 2025-06-12 | 32.09 | 32.24 | 31.94 | 31.99 | -0.85% | 2.15 | 0.34% |
| 2025-06-11 | 31.89 | 32.33 | 31.82 | 32.26 | +1.24% | 3.07 | 0.49% |
| 2025-06-10 | 32.03 | 32.08 | 31.82 | 31.87 | -0.55% | 1.86 | 0.30% |
| 2025-06-09 | 31.87 | 32.08 | 31.82 | 32.04 | +0.56% | 1.96 | 0.31% |
| 2025-06-06 | 31.96 | 32.01 | 31.74 | 31.87 | -0.28% | 2.22 | 0.36% |
| 2025-06-05 | 31.99 | 32.17 | 31.94 | 31.96 | -0.12% | 2.19 | 0.35% |
| 2025-06-04 | 31.98 | 32.03 | 31.82 | 32.00 | +0.03% | 1.84 | 0.30% |
| 2025-06-03 | 31.84 | 32.02 | 31.72 | 31.99 | +0.43% | 1.85 | 0.30% |
| 2025-05-30 | 31.94 | 32.10 | 31.85 | 31.85 | -0.52% | 1.56 | 0.25% |
| 2025-05-29 | 32.13 | 32.22 | 31.90 | 32.02 | -0.25% | 1.86 | 0.30% |
| 2025-05-28 | 32.12 | 32.18 | 31.90 | 32.09 | +0.12% | 1.54 | 0.25% |
| 2025-05-27 | 31.98 | 32.29 | 31.98 | 32.05 | +0.03% | 1.79 | 0.29% |