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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 33.29 | 33.33 | 32.60 | 32.64 | -1.51% | 4.61 | 0.69% |
| 2025-11-18 | 33.72 | 33.79 | 32.99 | 33.14 | -1.34% | 4.97 | 0.73% |
| 2025-11-17 | 33.84 | 33.87 | 33.43 | 33.59 | -1.87% | 6.04 | 0.88% |
| 2025-11-14 | 34.49 | 34.92 | 34.13 | 34.23 | -0.93% | 6.74 | 0.96% |
| 2025-11-13 | 33.85 | 34.58 | 33.78 | 34.55 | +1.74% | 9.05 | 1.29% |
| 2025-11-12 | 33.62 | 34.66 | 33.62 | 33.96 | +1.28% | 10.41 | 1.49% |
| 2025-11-11 | 33.13 | 33.75 | 33.07 | 33.53 | +0.81% | 9.64 | 1.41% |
| 2025-11-10 | 32.30 | 33.38 | 32.11 | 33.26 | +3.20% | 11.73 | 1.74% |
| 2025-11-07 | 32.00 | 32.35 | 31.96 | 32.23 | +0.62% | 2.63 | 0.40% |
| 2025-11-06 | 32.25 | 32.33 | 31.95 | 32.03 | -0.68% | 3.23 | 0.49% |
| 2025-11-05 | 31.92 | 32.44 | 31.73 | 32.25 | +0.53% | 4.48 | 0.68% |
| 2025-11-04 | 32.27 | 32.54 | 31.98 | 32.08 | -0.50% | 3.73 | 0.57% |
| 2025-11-03 | 32.15 | 32.30 | 32.05 | 32.24 | -0.15% | 3.48 | 0.53% |
| 2025-10-31 | 31.95 | 32.40 | 31.79 | 32.29 | +1.96% | 7.21 | 1.10% |
| 2025-10-30 | 31.53 | 31.90 | 31.51 | 31.67 | +0.22% | 3.08 | 0.47% |
| 2025-10-29 | 31.50 | 31.61 | 31.40 | 31.60 | +0.32% | 2.25 | 0.35% |
| 2025-10-28 | 31.42 | 31.62 | 31.36 | 31.50 | +0.41% | 2.60 | 0.40% |
| 2025-10-27 | 31.37 | 31.43 | 31.32 | 31.37 | 0.00% | 2.25 | 0.35% |
| 2025-10-24 | 31.38 | 31.48 | 31.30 | 31.37 | -0.03% | 1.63 | 0.25% |
| 2025-10-23 | 31.26 | 31.42 | 31.20 | 31.38 | +0.35% | 1.92 | 0.30% |