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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 27.49 | 27.65 | 27.35 | 27.41 | -0.29% | 1.53 | 0.27% |
| 2026-04-20 | 27.27 | 27.58 | 27.18 | 27.49 | +0.88% | 1.89 | 0.34% |
| 2026-04-17 | 27.40 | 27.41 | 27.19 | 27.25 | -0.66% | 1.82 | 0.33% |
| 2026-04-16 | 27.39 | 27.48 | 27.32 | 27.43 | +0.11% | 1.40 | 0.25% |
| 2026-04-15 | 27.59 | 27.73 | 27.37 | 27.40 | -0.33% | 2.25 | 0.40% |
| 2026-04-14 | 27.38 | 27.49 | 27.18 | 27.49 | +0.70% | 2.48 | 0.44% |
| 2026-04-13 | 27.40 | 27.44 | 27.22 | 27.30 | -1.16% | 2.72 | 0.49% |
| 2026-04-10 | 27.81 | 27.88 | 27.59 | 27.62 | -0.50% | 2.77 | 0.49% |
| 2026-04-09 | 27.90 | 27.91 | 27.62 | 27.76 | -1.17% | 1.92 | 0.34% |
| 2026-04-08 | 28.00 | 28.28 | 27.94 | 28.09 | +2.15% | 2.97 | 0.52% |
| 2026-04-07 | 27.69 | 27.77 | 27.47 | 27.50 | -0.69% | 1.15 | 0.20% |
| 2026-04-03 | 27.88 | 27.88 | 27.61 | 27.69 | -0.68% | 1.05 | 0.19% |
| 2026-04-02 | 28.01 | 28.12 | 27.75 | 27.88 | -0.85% | 1.70 | 0.30% |
| 2026-04-01 | 27.90 | 28.12 | 27.76 | 28.12 | +1.81% | 1.97 | 0.34% |
| 2026-03-31 | 27.70 | 28.04 | 27.60 | 27.62 | -0.40% | 2.02 | 0.36% |
| 2026-03-30 | 27.42 | 27.77 | 27.29 | 27.73 | +0.11% | 1.83 | 0.33% |
| 2026-03-27 | 27.41 | 27.76 | 27.38 | 27.70 | +0.40% | 1.86 | 0.33% |
| 2026-03-26 | 27.98 | 28.18 | 27.57 | 27.59 | -1.39% | 1.90 | 0.33% |
| 2026-03-25 | 27.68 | 27.99 | 27.62 | 27.98 | +1.38% | 2.13 | 0.37% |
| 2026-03-24 | 27.56 | 27.65 | 27.28 | 27.60 | +0.84% | 2.32 | 0.41% |