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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 31.86 | 32.13 | 31.78 | 32.04 | +0.52% | 1.63 | 0.26% |
| 2025-05-23 | 32.26 | 32.36 | 31.88 | 31.88 | -1.22% | 2.22 | 0.35% |
| 2025-05-22 | 32.16 | 32.36 | 32.14 | 32.27 | +0.28% | 2.31 | 0.37% |
| 2025-05-21 | 32.10 | 32.27 | 32.01 | 32.18 | +0.09% | 2.13 | 0.34% |
| 2025-05-20 | 32.16 | 32.27 | 31.98 | 32.15 | 0.00% | 1.85 | 0.30% |
| 2025-05-19 | 32.03 | 32.23 | 31.90 | 32.15 | +0.37% | 1.88 | 0.30% |
| 2025-05-16 | 32.17 | 32.18 | 31.88 | 32.03 | -0.15% | 1.78 | 0.28% |
| 2025-05-15 | 32.03 | 32.36 | 31.97 | 32.08 | +0.12% | 3.26 | 0.52% |
| 2025-05-14 | 31.62 | 32.04 | 31.58 | 32.04 | +0.96% | 3.14 | 0.51% |
| 2025-05-13 | 31.84 | 31.95 | 31.74 | 31.74 | 0.00% | 2.35 | 0.38% |
| 2025-05-12 | 31.67 | 31.74 | 31.55 | 31.74 | +0.53% | 2.21 | 0.36% |
| 2025-05-09 | 31.80 | 31.84 | 31.57 | 31.57 | -0.74% | 1.64 | 0.27% |
| 2025-05-08 | 31.67 | 31.86 | 31.54 | 31.81 | -0.06% | 1.65 | 0.27% |
| 2025-05-07 | 31.99 | 32.03 | 31.66 | 31.83 | +0.28% | 2.84 | 0.46% |
| 2025-05-06 | 31.66 | 31.94 | 31.61 | 31.74 | +0.47% | 2.22 | 0.36% |