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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.90 | 11.90 | 11.58 | 11.62 | -2.27% | 0.53 | 1.50% |
| 2025-11-18 | 12.13 | 12.13 | 11.85 | 11.89 | -2.06% | 0.40 | 1.12% |
| 2025-11-17 | 11.97 | 12.21 | 11.89 | 12.14 | +0.75% | 0.43 | 1.19% |
| 2025-11-14 | 11.85 | 12.21 | 11.82 | 12.05 | +1.52% | 0.55 | 1.51% |
| 2025-11-13 | 11.80 | 11.95 | 11.65 | 11.87 | +0.17% | 0.41 | 1.17% |
| 2025-11-12 | 11.99 | 12.12 | 11.74 | 11.85 | -1.17% | 0.44 | 1.24% |
| 2025-11-11 | 12.12 | 12.28 | 11.95 | 11.99 | -1.07% | 0.68 | 1.87% |
| 2025-11-10 | 12.45 | 12.49 | 12.09 | 12.12 | -3.04% | 0.75 | 2.04% |
| 2025-11-07 | 12.20 | 12.66 | 12.14 | 12.50 | +1.54% | 0.86 | 2.29% |
| 2025-11-06 | 12.55 | 12.55 | 12.15 | 12.31 | -1.28% | 0.65 | 1.76% |
| 2025-11-05 | 12.16 | 12.73 | 12.07 | 12.47 | +1.71% | 1.00 | 2.66% |
| 2025-11-04 | 12.21 | 12.33 | 12.12 | 12.26 | 0.00% | 0.49 | 1.34% |
| 2025-11-03 | 12.22 | 12.42 | 12.17 | 12.26 | +0.57% | 0.60 | 1.62% |
| 2025-10-31 | 11.96 | 12.29 | 11.95 | 12.19 | +1.41% | 0.75 | 2.05% |
| 2025-10-30 | 11.85 | 12.72 | 11.85 | 12.02 | +1.01% | 0.83 | 2.27% |
| 2025-10-29 | 11.89 | 11.95 | 11.74 | 11.90 | -0.50% | 0.44 | 1.23% |
| 2025-10-28 | 11.86 | 12.08 | 11.70 | 11.96 | +0.84% | 0.53 | 1.48% |
| 2025-10-27 | 11.99 | 12.15 | 11.66 | 11.86 | -0.50% | 0.70 | 1.95% |
| 2025-10-24 | 12.00 | 12.26 | 11.90 | 11.92 | -1.65% | 0.67 | 1.87% |
| 2025-10-23 | 11.90 | 12.35 | 11.88 | 12.12 | +1.85% | 1.05 | 2.89% |