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
2025-10-31	31.95	32.29	0.62	1.96%	31.79	32.40	224201	72085	1.10%
2025-10-30	31.53	31.67	0.07	0.22%	31.51	31.90	97134	30809	0.47%
2025-10-29	31.50	31.60	0.10	0.32%	31.40	31.61	71234	22459	0.35%
2025-10-28	31.42	31.50	0.13	0.41%	31.36	31.62	82529	26000	0.40%
2025-10-27	31.37	31.37	0.00	0.00%	31.32	31.43	71667	22491	0.35%
2025-10-24	31.38	31.37	-0.01	-0.03%	31.30	31.48	51845	16263	0.25%
2025-10-23	31.26	31.38	0.11	0.35%	31.20	31.42	61307	19189	0.30%
2025-10-22	31.35	31.27	-0.13	-0.41%	31.24	31.37	63660	19923	0.31%
2025-10-21	31.54	31.40	-0.03	-0.10%	31.32	31.54	69771	21921	0.34%
2025-10-20	31.56	31.43	0.11	0.35%	31.20	31.56	84606	26537	0.41%
2025-10-17	31.64	31.32	-0.28	-0.89%	31.30	31.82	95067	29983	0.46%
2025-10-16	31.67	31.60	-0.07	-0.22%	31.51	31.75	66068	20894	0.32%
2025-10-15	31.51	31.88	0.29	0.92%	31.50	31.88	91362	28992	0.45%
2025-10-14	31.57	31.59	0.07	0.22%	31.50	31.81	99849	31582	0.49%
2025-10-13	31.42	31.52	-0.36	-1.13%	31.28	31.75	117448	36975	0.57%
2025-10-10	31.88	31.88	-0.07	-0.22%	31.72	32.04	92476	29513	0.45%
2025-10-09	31.89	31.95	0.06	0.19%	31.54	31.98	123015	39056	0.60%
2025-09-30	31.81	31.89	0.00	0.00%	31.69	31.97	84105	26782	0.41%
2025-09-29	31.62	31.89	0.23	0.73%	31.46	31.93	121398	38407	0.59%
2025-09-26	31.68	31.66	-0.07	-0.22%	31.57	31.78	74414	23549	0.36%
2025-09-25	31.93	31.73	-0.20	-0.63%	31.60	31.93	105102	33340	0.51%
2025-09-24	31.86	31.93	0.05	0.16%	31.75	31.95	68678	21885	0.34%
2025-09-23	32.02	31.88	-0.17	-0.53%	31.58	32.03	116547	37031	0.57%
2025-09-22	32.31	32.05	-0.25	-0.77%	31.92	32.36	105554	33781	0.55%
2025-09-19	32.09	32.30	0.36	1.13%	31.90	32.35	133496	42901	0.70%
2025-09-18	32.36	31.94	-0.45	-1.39%	31.83	32.38	146164	46909	0.76%
2025-09-17	32.15	32.39	0.33	1.03%	32.00	32.54	131697	42525	0.69%
2025-09-16	32.11	32.06	-0.02	-0.06%	31.98	32.25	80134	25712	0.42%
2025-09-15	32.06	32.08	0.00	0.00%	32.03	32.22	74811	24008	0.39%
2025-09-12	32.19	32.08	-0.16	-0.50%	31.99	32.44	107409	34569	0.56%
2025-09-11	32.14	32.24	0.08	0.25%	31.92	32.25	107035	34317	0.56%
2025-09-10	32.28	32.16	-0.22	-0.68%	32.13	32.42	73843	23793	0.38%
2025-09-09	32.47	32.38	-0.18	-0.55%	32.23	32.52	78714	25465	0.41%
2025-09-08	31.93	32.56	0.64	2.01%	31.92	32.57	186211	60299	0.97%
2025-09-05	31.80	31.92	0.19	0.60%	31.68	31.94	114355	36409	0.60%
2025-09-04	31.88	31.73	-0.22	-0.69%	31.58	31.91	135957	43118	0.71%
2025-09-03	32.23	31.95	-0.22	-0.68%	31.72	32.36	157538	50312	0.82%
2025-09-02	32.37	32.17	-0.19	-0.59%	32.03	32.44	128108	41242	0.67%
2025-09-01	32.40	32.36	0.04	0.12%	32.17	32.68	187474	60786	0.98%
2025-08-29	32.65	32.32	-0.33	-1.01%	32.27	33.15	229443	75010	1.20%
2025-08-28	32.51	32.65	0.13	0.40%	32.30	32.95	158960	51891	0.83%
2025-08-27	33.05	32.52	-0.63	-1.90%	32.51	33.24	191184	62914	1.00%
2025-08-26	32.72	33.15	0.36	1.10%	32.56	33.28	210368	69509	1.10%
2025-08-25	32.63	32.79	0.29	0.89%	32.52	32.79	152928	49956	0.80%
2025-08-22	32.50	32.50	0.03	0.09%	32.29	32.52	114999	37274	0.60%
2025-08-21	32.40	32.47	0.18	0.56%	32.35	32.69	155805	50633	0.81%
2025-08-20	31.88	32.29	0.42	1.32%	31.76	32.29	142311	45601	0.74%
2025-08-19	31.95	31.87	0.00	0.00%	31.87	32.10	118857	37977	0.62%
2025-08-18	31.85	31.87	0.07	0.22%	31.85	32.28	176103	56458	0.92%
2025-08-15	31.77	31.80	-0.06	-0.19%	31.61	32.03	127507	40662	0.66%
2025-08-14	31.87	31.86	0.03	0.09%	31.76	31.95	104795	33392	0.55%
2025-08-13	31.87	31.83	-0.01	-0.03%	31.78	31.98	109434	34852	0.57%
2025-08-12	31.90	31.84	-0.06	-0.19%	31.80	31.99	90694	28917	0.47%
2025-08-11	31.90	31.90	-0.01	-0.03%	31.82	32.04	78459	25017	0.41%
2025-08-08	32.05	31.91	-0.06	-0.19%	31.77	32.05	56747	18120	0.30%
2025-08-07	32.25	32.27	0.04	0.12%	32.16	32.35	75650	24399	0.39%
2025-08-06	32.36	32.23	-0.11	-0.34%	32.17	32.36	72493	23368	0.38%
2025-08-05	32.15	32.34	0.23	0.72%	32.10	32.36	66546	21489	0.35%
2025-08-04	32.14	32.11	-0.03	-0.09%	31.99	32.21	67409	21657	0.35%
2025-08-01	32.11	32.14	-0.04	-0.12%	32.07	32.34	65497	21064	0.34%
2025-07-31	32.60	32.18	-0.49	-1.50%	32.10	32.65	110876	35800	0.58%
2025-07-30	32.61	32.67	0.12	0.37%	32.53	32.86	83160	27202	0.43%
2025-07-29	32.73	32.55	-0.18	-0.55%	32.46	32.88	86648	28236	0.45%
2025-07-28	32.82	32.73	-0.03	-0.09%	32.58	32.94	95097	31201	0.50%
2025-07-25	33.22	32.76	-0.47	-1.41%	32.74	33.22	166574	54811	0.87%
2025-07-24	32.42	33.23	0.82	2.53%	32.35	33.29	265382	87554	1.38%