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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 30.85 | 31.09 | 30.61 | 30.91 | +0.59% | 2.77 | 0.44% |
| 2025-12-16 | 30.72 | 30.95 | 30.56 | 30.73 | -0.07% | 3.14 | 0.50% |
| 2025-12-15 | 30.71 | 31.05 | 30.71 | 30.75 | -0.87% | 3.56 | 0.56% |
| 2025-12-12 | 31.88 | 31.89 | 30.83 | 31.02 | -3.09% | 11.54 | 1.81% |
| 2025-12-11 | 32.25 | 32.41 | 31.98 | 32.01 | -1.17% | 2.96 | 0.45% |
| 2025-12-10 | 31.83 | 32.48 | 31.80 | 32.39 | +1.73% | 4.74 | 0.72% |
| 2025-12-09 | 32.23 | 32.23 | 31.82 | 31.84 | -0.96% | 2.58 | 0.39% |
| 2025-12-08 | 32.00 | 32.22 | 31.81 | 32.15 | +1.07% | 3.56 | 0.54% |
| 2025-12-05 | 31.80 | 31.89 | 31.64 | 31.81 | -0.25% | 2.22 | 0.34% |
| 2025-12-04 | 32.00 | 32.07 | 31.76 | 31.89 | -0.41% | 2.38 | 0.36% |
| 2025-12-03 | 31.84 | 32.11 | 31.70 | 32.02 | +0.60% | 3.07 | 0.47% |
| 2025-12-02 | 31.83 | 31.86 | 31.63 | 31.83 | -0.19% | 2.29 | 0.35% |
| 2025-12-01 | 31.51 | 31.94 | 31.40 | 31.89 | +0.73% | 4.68 | 0.72% |
| 2025-11-28 | 31.54 | 31.69 | 31.45 | 31.66 | +0.06% | 2.14 | 0.33% |
| 2025-11-27 | 31.74 | 31.78 | 31.50 | 31.64 | -0.32% | 2.55 | 0.39% |
| 2025-11-26 | 31.65 | 31.88 | 31.58 | 31.74 | +0.60% | 3.49 | 0.54% |
| 2025-11-25 | 31.61 | 31.74 | 31.50 | 31.55 | +0.03% | 4.53 | 0.70% |
| 2025-11-24 | 32.05 | 32.21 | 31.53 | 31.54 | -1.47% | 5.59 | 0.86% |
| 2025-11-21 | 32.35 | 32.71 | 32.00 | 32.01 | -1.75% | 5.01 | 0.76% |
| 2025-11-20 | 32.75 | 32.96 | 32.55 | 32.58 | -0.18% | 3.82 | 0.57% |