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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 31.02 | 31.10 | 30.73 | 30.75 | -0.87% | 2.86 | 0.45% |
| 2026-02-12 | 31.20 | 31.23 | 30.99 | 31.02 | -0.74% | 2.99 | 0.47% |
| 2026-02-11 | 31.34 | 31.35 | 31.12 | 31.25 | -0.16% | 2.38 | 0.37% |
| 2026-02-10 | 31.25 | 31.33 | 31.07 | 31.30 | +0.13% | 2.85 | 0.45% |
| 2026-02-09 | 31.02 | 31.31 | 30.91 | 31.26 | +1.03% | 3.89 | 0.61% |
| 2026-02-06 | 31.05 | 31.24 | 30.88 | 30.94 | -0.96% | 4.58 | 0.72% |
| 2026-02-05 | 31.18 | 31.38 | 30.96 | 31.24 | +0.16% | 5.72 | 0.89% |
| 2026-02-04 | 30.43 | 31.20 | 30.37 | 31.19 | +2.13% | 9.34 | 1.47% |
| 2026-02-03 | 30.62 | 30.75 | 30.19 | 30.54 | +0.10% | 5.50 | 0.88% |
| 2026-02-02 | 30.70 | 31.07 | 30.50 | 30.51 | -0.94% | 5.06 | 0.80% |
| 2026-01-30 | 30.95 | 31.08 | 30.61 | 30.80 | -0.48% | 4.34 | 0.69% |
| 2026-01-29 | 30.57 | 31.08 | 30.37 | 30.95 | +1.14% | 6.05 | 0.96% |
| 2026-01-28 | 30.90 | 30.99 | 30.58 | 30.60 | -1.10% | 8.24 | 1.31% |
| 2026-01-27 | 31.04 | 31.14 | 30.85 | 30.94 | -0.35% | 5.69 | 0.90% |
| 2026-01-26 | 31.40 | 31.56 | 31.03 | 31.05 | -0.96% | 9.68 | 1.51% |
| 2026-01-23 | 31.70 | 31.87 | 31.30 | 31.35 | -0.95% | 9.58 | 1.49% |
| 2026-01-22 | 31.98 | 32.29 | 31.63 | 31.65 | -0.97% | 6.67 | 1.02% |
| 2026-01-21 | 32.37 | 32.37 | 31.88 | 31.96 | -1.27% | 4.30 | 0.66% |
| 2026-01-20 | 31.72 | 32.45 | 31.67 | 32.37 | +2.05% | 6.66 | 1.01% |
| 2026-01-19 | 31.39 | 31.90 | 31.37 | 31.72 | +1.05% | 4.30 | 0.66% |