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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 31.88 | 31.94 | 31.29 | 31.39 | -1.32% | 6.07 | 0.94% |
| 2026-01-15 | 31.82 | 32.20 | 31.72 | 31.81 | -0.13% | 3.94 | 0.60% |
| 2026-01-14 | 32.52 | 32.68 | 31.81 | 31.85 | -2.09% | 9.22 | 1.40% |
| 2026-01-13 | 32.75 | 33.19 | 32.48 | 32.53 | -0.03% | 6.78 | 1.01% |
| 2026-01-12 | 32.58 | 32.74 | 32.42 | 32.54 | -0.46% | 4.58 | 0.69% |
| 2026-01-09 | 32.89 | 33.03 | 32.62 | 32.69 | -0.43% | 3.79 | 0.57% |
| 2026-01-08 | 32.82 | 33.01 | 32.68 | 32.83 | +0.06% | 3.28 | 0.49% |
| 2026-01-07 | 33.01 | 33.06 | 32.76 | 32.81 | -0.49% | 3.74 | 0.55% |
| 2026-01-06 | 32.71 | 32.99 | 32.52 | 32.97 | +0.83% | 3.98 | 0.59% |
| 2026-01-05 | 32.76 | 32.77 | 32.52 | 32.70 | -0.18% | 3.83 | 0.57% |
| 2025-12-31 | 32.70 | 32.86 | 32.40 | 32.76 | -0.09% | 3.24 | 0.49% |
| 2025-12-30 | 33.30 | 33.43 | 32.51 | 32.79 | -1.80% | 5.18 | 0.77% |
| 2025-12-29 | 33.38 | 33.78 | 33.31 | 33.39 | +0.03% | 3.61 | 0.53% |
| 2025-12-26 | 33.65 | 33.91 | 33.21 | 33.38 | -1.18% | 4.20 | 0.61% |
| 2025-12-25 | 33.55 | 34.16 | 33.55 | 33.78 | +0.39% | 4.92 | 0.71% |
| 2025-12-24 | 33.10 | 33.83 | 33.00 | 33.65 | +1.36% | 6.60 | 0.96% |
| 2025-12-23 | 33.44 | 33.65 | 33.10 | 33.20 | -0.72% | 6.32 | 0.93% |
| 2025-12-22 | 33.73 | 33.98 | 33.42 | 33.44 | -0.39% | 8.57 | 1.24% |
| 2025-12-19 | 33.03 | 33.72 | 32.80 | 33.57 | +1.39% | 11.94 | 1.75% |
| 2025-12-18 | 31.80 | 33.16 | 31.70 | 33.11 | +7.12% | 16.46 | 2.47% |