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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.05 | 10.05 | 9.90 | 10.03 | -0.20% | 0.19 | 0.64% |
| 2026-04-20 | 10.06 | 10.10 | 9.92 | 10.05 | -0.20% | 0.23 | 0.75% |
| 2026-04-17 | 10.19 | 10.20 | 9.94 | 10.07 | -0.79% | 0.31 | 1.01% |
| 2026-04-16 | 9.98 | 10.21 | 9.88 | 10.15 | +2.22% | 0.29 | 0.95% |
| 2026-04-15 | 10.24 | 10.29 | 9.84 | 9.93 | -3.03% | 0.42 | 1.39% |
| 2026-04-14 | 10.04 | 10.34 | 10.04 | 10.24 | +1.89% | 0.51 | 1.66% |
| 2026-04-13 | 9.84 | 10.07 | 9.78 | 10.05 | +2.03% | 0.30 | 1.00% |
| 2026-04-10 | 9.79 | 9.97 | 9.78 | 9.85 | +1.34% | 0.21 | 0.71% |
| 2026-04-09 | 9.99 | 10.01 | 9.69 | 9.72 | -3.19% | 0.26 | 0.88% |
| 2026-04-08 | 9.86 | 10.06 | 9.84 | 10.04 | +2.87% | 0.26 | 0.88% |
| 2026-04-07 | 9.42 | 9.77 | 9.42 | 9.76 | +1.77% | 0.33 | 1.14% |
| 2026-04-03 | 9.88 | 9.97 | 9.50 | 9.59 | -3.81% | 0.57 | 1.96% |
| 2026-04-02 | 9.83 | 10.15 | 9.59 | 9.97 | +1.42% | 0.66 | 2.22% |
| 2026-04-01 | 10.04 | 10.05 | 9.72 | 9.83 | -1.11% | 0.36 | 1.21% |
| 2026-03-31 | 10.09 | 10.19 | 9.89 | 9.94 | -1.00% | 0.22 | 0.72% |
| 2026-03-30 | 9.91 | 10.05 | 9.75 | 10.04 | 0.00% | 0.25 | 0.85% |
| 2026-03-27 | 9.71 | 10.20 | 9.71 | 10.04 | +2.45% | 0.42 | 1.41% |
| 2026-03-26 | 9.94 | 10.08 | 9.73 | 9.80 | -1.31% | 0.23 | 0.77% |
| 2026-03-25 | 9.90 | 10.02 | 9.83 | 9.93 | +0.71% | 0.26 | 0.87% |
| 2026-03-24 | 9.65 | 9.88 | 9.53 | 9.86 | +4.67% | 0.37 | 1.28% |