空港股份 sh.600463
10.32
+0.68%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.31 | 10.39 | 10.10 | 10.32 | +0.68% | 0.37 | 1.21% |
| 2026-05-21 | 10.51 | 10.77 | 10.22 | 10.25 | -3.03% | 0.45 | 1.42% |
| 2026-05-20 | 10.61 | 10.77 | 10.35 | 10.57 | -0.94% | 0.36 | 1.14% |
| 2026-05-19 | 10.99 | 11.00 | 10.57 | 10.67 | -1.30% | 0.32 | 0.98% |
| 2026-05-18 | 10.94 | 10.94 | 10.48 | 10.81 | -0.64% | 0.48 | 1.51% |
| 2026-05-15 | 10.95 | 11.05 | 10.80 | 10.88 | -0.73% | 0.33 | 1.00% |
| 2026-05-14 | 11.14 | 11.19 | 10.96 | 10.96 | -1.53% | 0.50 | 1.51% |
| 2026-05-13 | 11.22 | 11.38 | 11.02 | 11.13 | -0.80% | 0.51 | 1.54% |
| 2026-05-12 | 11.49 | 11.54 | 11.17 | 11.22 | -2.35% | 0.46 | 1.36% |
| 2026-05-11 | 11.28 | 11.64 | 11.21 | 11.49 | +1.59% | 0.70 | 2.03% |
| 2026-05-08 | 10.96 | 11.42 | 10.88 | 11.31 | +3.19% | 0.59 | 1.75% |
| 2026-05-07 | 10.78 | 11.11 | 10.78 | 10.96 | +1.39% | 0.48 | 1.45% |
| 2026-05-06 | 10.80 | 10.92 | 10.71 | 10.81 | +0.19% | 0.50 | 1.54% |
| 2026-04-30 | 10.65 | 10.85 | 10.60 | 10.79 | +0.65% | 0.59 | 1.84% |
| 2026-04-29 | 10.48 | 10.98 | 10.46 | 10.72 | +2.78% | 0.68 | 2.11% |
| 2026-04-28 | 10.30 | 10.47 | 10.27 | 10.43 | +0.97% | 0.31 | 1.00% |
| 2026-04-27 | 10.22 | 10.37 | 10.02 | 10.33 | 0.00% | 0.27 | 0.89% |
| 2026-04-24 | 9.98 | 10.41 | 9.96 | 10.33 | +3.30% | 0.48 | 1.56% |
| 2026-04-23 | 9.98 | 10.24 | 9.91 | 10.00 | 0.00% | 0.33 | 1.10% |
| 2026-04-22 | 9.98 | 10.04 | 9.85 | 10.00 | -0.30% | 0.23 | 0.78% |