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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 28.32 | 28.32 | 27.20 | 27.37 | -4.43% | 5.40 | 0.95% |
| 2026-03-20 | 29.09 | 29.15 | 28.50 | 28.64 | -1.51% | 3.61 | 0.61% |
| 2026-03-19 | 29.11 | 29.20 | 29.04 | 29.08 | -0.85% | 2.31 | 0.39% |
| 2026-03-18 | 29.47 | 29.48 | 29.22 | 29.33 | -0.54% | 1.99 | 0.33% |
| 2026-03-17 | 29.44 | 29.79 | 29.43 | 29.49 | +0.34% | 2.73 | 0.45% |
| 2026-03-16 | 29.27 | 29.42 | 29.17 | 29.39 | +0.41% | 2.19 | 0.37% |
| 2026-03-13 | 29.26 | 29.44 | 29.17 | 29.27 | -0.34% | 2.27 | 0.38% |
| 2026-03-12 | 29.33 | 29.41 | 29.21 | 29.37 | +0.14% | 1.81 | 0.30% |
| 2026-03-11 | 29.40 | 29.47 | 29.27 | 29.33 | -0.24% | 2.28 | 0.38% |
| 2026-03-10 | 29.31 | 29.44 | 29.30 | 29.40 | +0.93% | 2.26 | 0.38% |
| 2026-03-09 | 29.37 | 29.38 | 29.02 | 29.13 | -1.89% | 3.61 | 0.61% |
| 2026-03-06 | 29.49 | 29.70 | 29.34 | 29.69 | +1.06% | 2.49 | 0.41% |
| 2026-03-05 | 29.49 | 29.62 | 29.36 | 29.38 | +0.17% | 2.33 | 0.39% |
| 2026-03-04 | 29.78 | 29.78 | 29.30 | 29.33 | -1.97% | 4.10 | 0.68% |
| 2026-03-03 | 29.97 | 30.18 | 29.90 | 29.92 | -0.13% | 3.68 | 0.60% |
| 2026-03-02 | 30.16 | 30.18 | 29.90 | 29.96 | -1.80% | 5.51 | 0.90% |
| 2026-02-27 | 30.49 | 30.56 | 30.44 | 30.51 | +0.07% | 2.05 | 0.33% |
| 2026-02-26 | 30.63 | 30.69 | 30.49 | 30.49 | -0.42% | 3.45 | 0.55% |
| 2026-02-25 | 30.71 | 30.87 | 30.60 | 30.62 | -0.36% | 3.52 | 0.56% |
| 2026-02-24 | 30.90 | 30.97 | 30.69 | 30.73 | -0.07% | 3.16 | 0.50% |