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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 31.90 | 32.04 | 31.77 | 31.85 | -0.06% | 2.57 | 0.42% |
| 2025-09-15 | 31.85 | 32.01 | 31.82 | 31.87 | 0.00% | 2.40 | 0.39% |
| 2025-09-12 | 31.98 | 32.23 | 31.78 | 31.87 | -0.50% | 3.46 | 0.56% |
| 2025-09-11 | 31.93 | 32.04 | 31.71 | 32.03 | +0.25% | 3.43 | 0.56% |
| 2025-09-10 | 32.07 | 32.21 | 31.92 | 31.95 | -0.68% | 2.38 | 0.38% |
| 2025-09-09 | 32.26 | 32.31 | 32.02 | 32.17 | -0.55% | 2.55 | 0.41% |
| 2025-09-08 | 31.72 | 32.36 | 31.71 | 32.35 | +2.00% | 6.03 | 0.97% |
| 2025-09-05 | 31.59 | 31.73 | 31.47 | 31.71 | +0.60% | 3.64 | 0.60% |
| 2025-09-04 | 31.67 | 31.70 | 31.37 | 31.52 | -0.69% | 4.31 | 0.71% |
| 2025-09-03 | 32.02 | 32.15 | 31.51 | 31.74 | -0.68% | 5.03 | 0.82% |
| 2025-09-02 | 32.16 | 32.23 | 31.82 | 31.96 | -0.59% | 4.12 | 0.67% |
| 2025-09-01 | 32.19 | 32.46 | 31.96 | 32.15 | +0.12% | 6.08 | 0.98% |
| 2025-08-29 | 32.43 | 32.93 | 32.06 | 32.11 | -1.01% | 7.50 | 1.20% |
| 2025-08-28 | 32.30 | 32.73 | 32.09 | 32.43 | +0.40% | 5.19 | 0.83% |
| 2025-08-27 | 32.83 | 33.02 | 32.30 | 32.31 | -1.90% | 6.29 | 1.00% |
| 2025-08-26 | 32.50 | 33.06 | 32.35 | 32.93 | +1.10% | 6.95 | 1.10% |
| 2025-08-25 | 32.42 | 32.57 | 32.31 | 32.57 | +0.89% | 5.00 | 0.80% |
| 2025-08-22 | 32.29 | 32.31 | 32.08 | 32.29 | +0.09% | 3.73 | 0.60% |
| 2025-08-21 | 32.19 | 32.47 | 32.14 | 32.26 | +0.56% | 5.06 | 0.81% |
| 2025-08-20 | 31.67 | 32.08 | 31.55 | 32.08 | +1.32% | 4.56 | 0.74% |