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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 31.35 | 31.37 | 31.24 | 31.27 | -0.41% | 1.99 | 0.31% |
| 2025-10-21 | 31.54 | 31.54 | 31.32 | 31.40 | -0.10% | 2.19 | 0.34% |
| 2025-10-20 | 31.56 | 31.56 | 31.20 | 31.43 | +0.35% | 2.65 | 0.41% |
| 2025-10-17 | 31.64 | 31.82 | 31.30 | 31.32 | -0.89% | 3.00 | 0.46% |
| 2025-10-16 | 31.67 | 31.75 | 31.51 | 31.60 | -0.22% | 2.09 | 0.32% |
| 2025-10-15 | 31.30 | 31.67 | 31.29 | 31.67 | +0.92% | 2.90 | 0.45% |
| 2025-10-14 | 31.36 | 31.60 | 31.29 | 31.38 | +0.22% | 3.16 | 0.49% |
| 2025-10-13 | 31.21 | 31.54 | 31.07 | 31.31 | -1.13% | 3.70 | 0.57% |
| 2025-10-10 | 31.67 | 31.83 | 31.51 | 31.67 | -0.22% | 2.95 | 0.45% |
| 2025-10-09 | 31.68 | 31.77 | 31.33 | 31.74 | +0.19% | 3.91 | 0.60% |
| 2025-09-30 | 31.60 | 31.76 | 31.48 | 31.68 | 0.00% | 2.68 | 0.41% |
| 2025-09-29 | 31.41 | 31.72 | 31.25 | 31.68 | +0.73% | 3.84 | 0.59% |
| 2025-09-26 | 31.47 | 31.57 | 31.36 | 31.45 | -0.22% | 2.35 | 0.36% |
| 2025-09-25 | 31.72 | 31.72 | 31.39 | 31.52 | -0.63% | 3.33 | 0.51% |
| 2025-09-24 | 31.65 | 31.74 | 31.54 | 31.72 | +0.16% | 2.19 | 0.34% |
| 2025-09-23 | 31.81 | 31.82 | 31.37 | 31.67 | -0.53% | 3.70 | 0.57% |
| 2025-09-22 | 32.10 | 32.15 | 31.71 | 31.84 | -0.77% | 3.38 | 0.55% |
| 2025-09-19 | 31.88 | 32.14 | 31.69 | 32.09 | +1.13% | 4.29 | 0.70% |
| 2025-09-18 | 32.15 | 32.17 | 31.62 | 31.73 | -1.39% | 4.69 | 0.76% |
| 2025-09-17 | 31.94 | 32.33 | 31.79 | 32.18 | +1.03% | 4.25 | 0.69% |