上海机场 (600009) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	27.21	27.38	0.14	0.51%	27.00	27.40	132010	35855	0.65%
2026-04-30	27.40	27.24	-0.15	-0.55%	27.16	27.44	87647	23900	0.43%
2026-04-29	27.15	27.39	0.24	0.88%	27.06	27.40	77059	21021	0.38%
2026-04-28	27.11	27.15	0.01	0.04%	27.06	27.28	71392	19396	0.35%
2026-04-27	27.04	27.14	0.10	0.37%	26.92	27.25	73443	19869	0.36%
2026-04-24	27.22	27.04	-0.18	-0.66%	27.01	27.22	82491	22326	0.40%
2026-04-23	27.39	27.22	-0.16	-0.58%	27.21	27.45	75727	20672	0.37%
2026-04-22	27.36	27.38	-0.03	-0.11%	27.32	27.49	44416	12156	0.22%
2026-04-21	27.49	27.41	-0.08	-0.29%	27.35	27.65	55581	15256	0.27%
2026-04-20	27.27	27.49	0.24	0.88%	27.18	27.58	68875	18862	0.34%
2026-04-17	27.40	27.25	-0.18	-0.66%	27.19	27.41	66937	18235	0.33%
2026-04-16	27.39	27.43	0.03	0.11%	27.32	27.48	51255	14046	0.25%
2026-04-15	27.59	27.40	-0.09	-0.33%	27.37	27.73	81880	22528	0.40%
2026-04-14	27.38	27.49	0.19	0.70%	27.18	27.49	90843	24786	0.44%
2026-04-13	27.40	27.30	-0.32	-1.16%	27.22	27.44	99733	27239	0.49%
2026-04-10	27.81	27.62	-0.14	-0.50%	27.59	27.88	99751	27655	0.49%
2026-04-09	27.90	27.76	-0.33	-1.17%	27.62	27.91	69447	19245	0.34%
2026-04-08	28.00	28.09	0.59	2.15%	27.94	28.28	105687	29677	0.52%
2026-04-07	27.69	27.50	-0.19	-0.69%	27.47	27.77	41602	11480	0.20%
2026-04-03	27.88	27.69	-0.19	-0.68%	27.61	27.88	38083	10549	0.19%
2026-04-02	28.01	27.88	-0.24	-0.85%	27.75	28.12	60958	17026	0.30%
2026-04-01	27.90	28.12	0.50	1.81%	27.76	28.12	70366	19695	0.34%
2026-03-31	27.70	27.62	-0.11	-0.40%	27.60	28.04	72659	20219	0.36%
2026-03-30	27.42	27.73	0.03	0.11%	27.29	27.77	66562	18331	0.33%
2026-03-27	27.41	27.70	0.11	0.40%	27.38	27.76	67275	18582	0.33%
2026-03-26	27.98	27.59	-0.39	-1.39%	27.57	28.18	68388	19047	0.33%
2026-03-25	27.68	27.98	0.38	1.38%	27.62	27.99	76418	21283	0.37%
2026-03-24	27.56	27.60	0.23	0.84%	27.28	27.65	84269	23156	0.41%
2026-03-23	28.32	27.37	-1.27	-4.43%	27.20	28.32	195245	53991	0.95%
2026-03-20	29.09	28.64	-0.44	-1.51%	28.50	29.15	125249	36128	0.61%
2026-03-19	29.11	29.08	-0.25	-0.85%	29.04	29.20	79439	23119	0.39%
2026-03-18	29.47	29.33	-0.16	-0.54%	29.22	29.48	68081	19948	0.33%
2026-03-17	29.44	29.49	0.10	0.34%	29.43	29.79	92284	27332	0.45%
2026-03-16	29.27	29.39	0.12	0.41%	29.17	29.42	74888	21944	0.37%
2026-03-13	29.26	29.27	-0.10	-0.34%	29.17	29.44	77603	22749	0.38%
2026-03-12	29.33	29.37	0.04	0.14%	29.21	29.41	61652	18064	0.30%
2026-03-11	29.40	29.33	-0.07	-0.24%	29.27	29.47	77780	22812	0.38%
2026-03-10	29.31	29.40	0.27	0.93%	29.30	29.44	77028	22630	0.38%
2026-03-09	29.37	29.13	-0.56	-1.89%	29.02	29.38	123958	36135	0.61%
2026-03-06	29.49	29.69	0.31	1.06%	29.34	29.70	84274	24868	0.41%
2026-03-05	29.49	29.38	0.05	0.17%	29.36	29.62	79213	23336	0.39%
2026-03-04	29.78	29.33	-0.59	-1.97%	29.30	29.78	139194	41017	0.68%
2026-03-03	29.97	29.92	-0.04	-0.13%	29.90	30.18	122516	36760	0.60%
2026-03-02	30.16	29.96	-0.55	-1.80%	29.90	30.18	183559	55087	0.90%
2026-02-27	30.49	30.51	0.02	0.07%	30.44	30.56	67120	20472	0.33%
2026-02-26	30.63	30.49	-0.13	-0.42%	30.49	30.69	113042	34527	0.55%
2026-02-25	30.71	30.62	-0.11	-0.36%	30.60	30.87	114631	35219	0.56%
2026-02-24	30.90	30.73	-0.02	-0.07%	30.69	30.97	102677	31593	0.50%
2026-02-13	31.02	30.75	-0.27	-0.87%	30.73	31.10	92659	28608	0.45%
2026-02-12	31.20	31.02	-0.23	-0.74%	30.99	31.23	96374	29934	0.47%
2026-02-11	31.34	31.25	-0.05	-0.16%	31.12	31.35	76255	23815	0.37%
2026-02-10	31.25	31.30	0.04	0.13%	31.07	31.33	91439	28514	0.45%
2026-02-09	31.02	31.26	0.32	1.03%	30.91	31.31	124988	38913	0.61%
2026-02-06	31.05	30.94	-0.30	-0.96%	30.88	31.24	147713	45818	0.72%
2026-02-05	31.18	31.24	0.05	0.16%	30.96	31.38	183104	57203	0.89%
2026-02-04	30.43	31.19	0.65	2.13%	30.37	31.20	301050	93429	1.47%
2026-02-03	30.62	30.54	0.03	0.10%	30.19	30.75	180741	54978	0.88%
2026-02-02	30.70	30.51	-0.29	-0.94%	30.50	31.07	164466	50601	0.80%
2026-01-30	30.95	30.80	-0.15	-0.48%	30.61	31.08	140727	43411	0.69%
2026-01-29	30.57	30.95	0.35	1.14%	30.37	31.08	196826	60475	0.96%
2026-01-28	30.90	30.60	-0.34	-1.10%	30.58	30.99	268234	82394	1.31%
2026-01-27	31.04	30.94	-0.11	-0.35%	30.85	31.14	183687	56914	0.90%