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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.37 | 11.60 | 11.37 | 11.53 | +1.14% | 0.62 | 1.80% |
| 2025-08-18 | 11.59 | 11.64 | 11.37 | 11.40 | -1.13% | 0.81 | 2.36% |
| 2025-08-15 | 11.35 | 11.62 | 11.35 | 11.53 | +1.59% | 0.83 | 2.40% |
| 2025-08-14 | 11.92 | 12.00 | 11.32 | 11.35 | -4.70% | 1.48 | 4.28% |
| 2025-08-13 | 12.04 | 12.12 | 11.88 | 11.91 | -0.92% | 0.75 | 2.08% |
| 2025-08-12 | 12.36 | 12.50 | 11.97 | 12.02 | -2.83% | 1.32 | 3.62% |
| 2025-08-11 | 12.21 | 12.40 | 12.17 | 12.37 | +1.64% | 0.80 | 2.18% |
| 2025-08-08 | 12.50 | 12.53 | 12.04 | 12.17 | -4.40% | 1.37 | 3.75% |
| 2025-08-07 | 12.29 | 12.83 | 12.20 | 12.73 | +3.58% | 1.87 | 4.95% |
| 2025-08-06 | 12.20 | 12.29 | 12.07 | 12.29 | +0.74% | 0.80 | 2.20% |
| 2025-08-05 | 12.16 | 12.46 | 12.09 | 12.20 | +0.25% | 1.11 | 3.03% |
| 2025-08-04 | 11.65 | 12.18 | 11.65 | 12.17 | +3.57% | 1.49 | 4.14% |
| 2025-08-01 | 11.55 | 11.78 | 11.34 | 11.75 | +1.64% | 1.46 | 4.19% |
| 2025-07-31 | 12.20 | 12.20 | 11.41 | 11.56 | -6.17% | 3.13 | 8.87% |
| 2025-07-30 | 11.63 | 12.74 | 11.63 | 12.32 | +6.39% | 3.60 | 9.66% |
| 2025-07-29 | 11.34 | 11.88 | 11.30 | 11.58 | +1.85% | 1.61 | 4.61% |
| 2025-07-28 | 11.23 | 11.55 | 11.13 | 11.37 | +1.25% | 0.96 | 2.82% |
| 2025-07-25 | 11.10 | 11.23 | 10.96 | 11.23 | +1.26% | 0.70 | 2.11% |
| 2025-07-24 | 10.91 | 11.15 | 10.84 | 11.09 | +1.56% | 0.58 | 1.74% |
| 2025-07-23 | 11.00 | 11.05 | 10.91 | 10.92 | -0.73% | 0.66 | 1.99% |