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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.10 | 11.21 | 10.93 | 11.00 | -1.26% | 0.69 | 2.10% |
| 2025-07-21 | 11.05 | 11.20 | 10.97 | 11.14 | +0.45% | 0.84 | 2.52% |
| 2025-07-18 | 10.84 | 11.10 | 10.68 | 11.09 | +2.21% | 0.82 | 2.52% |
| 2025-07-17 | 10.78 | 10.92 | 10.71 | 10.85 | +0.56% | 0.54 | 1.67% |
| 2025-07-16 | 10.82 | 10.88 | 10.69 | 10.79 | -0.64% | 0.63 | 1.95% |
| 2025-07-15 | 10.86 | 11.04 | 10.68 | 10.86 | -1.81% | 1.18 | 3.63% |
| 2025-07-14 | 10.67 | 11.25 | 10.57 | 11.06 | +3.66% | 1.61 | 4.94% |
| 2025-07-11 | 10.83 | 10.90 | 10.66 | 10.67 | -1.48% | 1.01 | 3.14% |
| 2025-07-10 | 10.71 | 10.85 | 10.68 | 10.83 | +1.03% | 1.38 | 4.26% |
| 2025-07-09 | 10.46 | 10.85 | 10.39 | 10.72 | +2.58% | 1.74 | 5.45% |
| 2025-07-08 | 10.50 | 10.65 | 10.41 | 10.45 | -0.48% | 0.70 | 2.23% |
| 2025-07-07 | 10.15 | 10.60 | 10.10 | 10.50 | +3.45% | 1.13 | 3.62% |
| 2025-07-04 | 10.30 | 10.33 | 10.13 | 10.15 | -1.46% | 0.67 | 2.20% |
| 2025-07-03 | 10.31 | 10.39 | 10.26 | 10.30 | -0.10% | 0.50 | 1.63% |
| 2025-07-02 | 10.30 | 10.36 | 10.25 | 10.31 | -0.58% | 0.53 | 1.73% |
| 2025-07-01 | 10.41 | 10.47 | 10.25 | 10.37 | -0.38% | 0.64 | 2.05% |
| 2025-06-30 | 10.35 | 10.43 | 10.29 | 10.41 | +0.39% | 0.69 | 2.22% |
| 2025-06-27 | 10.25 | 10.40 | 10.22 | 10.37 | +1.17% | 0.76 | 2.44% |
| 2025-06-26 | 10.28 | 10.47 | 10.17 | 10.25 | -1.44% | 1.17 | 3.80% |
| 2025-06-25 | 10.48 | 10.58 | 10.27 | 10.40 | -0.86% | 1.46 | 4.68% |