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
2025-08-01	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%
2025-07-23	32.46	32.41	0.02	0.06%	32.39	32.74	133575	43530	0.70%
2025-07-22	32.19	32.39	0.21	0.65%	32.18	32.40	103911	33592	0.54%
2025-07-21	32.15	32.18	0.04	0.12%	32.03	32.22	77471	24909	0.40%
2025-07-18	31.82	32.14	0.31	0.97%	31.82	32.15	88990	28489	0.46%
2025-07-17	31.74	31.83	0.04	0.13%	31.73	31.85	45495	14468	0.24%
2025-07-16	31.73	31.79	0.06	0.19%	31.70	31.86	43374	13786	0.23%
2025-07-15	31.85	31.73	-0.10	-0.31%	31.61	31.92	69604	22084	0.36%
2025-07-14	31.76	31.83	0.13	0.41%	31.75	32.07	86676	27664	0.45%
2025-07-11	31.73	31.70	-0.03	-0.09%	31.70	32.05	123695	39422	0.64%
2025-07-10	31.70	31.73	0.04	0.13%	31.61	31.82	67584	21434	0.35%
2025-07-09	31.60	31.69	0.10	0.32%	31.52	31.78	62322	19749	0.32%
2025-07-08	31.48	31.59	0.11	0.35%	31.46	31.60	50887	16051	0.27%
2025-07-07	31.58	31.48	-0.09	-0.29%	31.44	31.64	49452	15597	0.26%
2025-07-04	31.68	31.57	-0.08	-0.25%	31.57	31.76	60863	19261	0.32%
2025-07-03	31.56	31.65	0.10	0.32%	31.53	31.66	36651	11588	0.19%
2025-07-02	31.61	31.55	-0.06	-0.19%	31.48	31.65	40316	12721	0.21%
2025-07-01	31.81	31.61	-0.16	-0.50%	31.57	31.81	59813	18916	0.31%
2025-06-30	31.80	31.77	0.00	0.00%	31.66	31.84	52852	16780	0.28%
2025-06-27	31.70	31.77	0.00	0.00%	31.66	31.85	53769	17071	0.28%
2025-06-26	31.79	31.77	-0.03	-0.09%	31.66	31.86	44956	14280	0.23%
2025-06-25	31.68	31.80	0.12	0.38%	31.58	31.82	64053	20304	0.33%
2025-06-24	31.49	31.68	0.39	1.25%	31.46	31.75	71769	22701	0.37%
2025-06-23	31.28	31.29	-0.09	-0.29%	31.07	31.44	58363	18205	0.30%
2025-06-20	31.36	31.38	0.05	0.16%	31.33	31.59	40900	12863	0.21%
2025-06-19	31.51	31.33	-0.23	-0.73%	31.28	31.65	52501	16504	0.27%
2025-06-18	31.80	31.56	-0.23	-0.72%	31.50	31.83	70569	22284	0.37%
2025-06-17	31.90	31.79	-0.13	-0.41%	31.72	32.02	67676	21552	0.35%
2025-06-16	32.06	31.92	-0.16	-0.50%	31.81	32.08	62977	20113	0.33%
2025-06-13	32.32	32.08	-0.42	-1.29%	32.07	32.45	98473	31715	0.51%
2025-06-12	32.61	32.50	-0.28	-0.85%	32.45	32.76	66080	21490	0.34%
2025-06-11	32.40	32.78	0.40	1.24%	32.33	32.85	93975	30692	0.49%
2025-06-10	32.55	32.38	-0.18	-0.55%	32.33	32.60	57168	18555	0.30%
2025-06-09	32.38	32.56	0.18	0.56%	32.33	32.60	60421	19628	0.31%
2025-06-06	32.47	32.38	-0.09	-0.28%	32.25	32.52	68578	22191	0.36%
2025-06-05	32.50	32.47	-0.04	-0.12%	32.45	32.69	67316	21911	0.35%
2025-06-04	32.49	32.51	0.01	0.03%	32.33	32.55	56634	18368	0.30%
2025-06-03	32.35	32.50	0.14	0.43%	32.23	32.53	57060	18502	0.30%
2025-05-30	32.45	32.36	-0.17	-0.52%	32.36	32.62	48133	15647	0.25%
2025-05-29	32.65	32.53	-0.08	-0.25%	32.41	32.74	57153	18579	0.30%
2025-05-28	32.64	32.61	0.04	0.12%	32.41	32.70	47385	15423	0.25%
2025-05-27	32.49	32.57	0.01	0.03%	32.49	32.81	54799	17904	0.29%
2025-05-26	32.37	32.56	0.17	0.52%	32.29	32.65	50105	16286	0.26%
2025-05-23	32.78	32.39	-0.40	-1.22%	32.39	32.88	68077	22217	0.35%
2025-05-22	32.68	32.79	0.09	0.28%	32.66	32.88	70563	23137	0.37%
2025-05-21	32.62	32.70	0.03	0.09%	32.52	32.79	65069	21281	0.34%
2025-05-20	32.68	32.67	0.00	0.00%	32.49	32.79	56731	18497	0.30%
2025-05-19	32.55	32.67	0.12	0.37%	32.41	32.75	57456	18756	0.30%
2025-05-16	32.69	32.55	-0.05	-0.15%	32.39	32.70	54668	17757	0.28%
2025-05-15	32.55	32.60	0.04	0.12%	32.48	32.88	99743	32593	0.52%
2025-05-14	32.13	32.56	0.31	0.96%	32.09	32.56	96954	31359	0.51%
2025-05-13	32.35	32.25	0.00	0.00%	32.25	32.46	72753	23524	0.38%
2025-05-12	32.18	32.25	0.17	0.53%	32.06	32.25	68743	22085	0.36%
2025-05-09	32.31	32.08	-0.24	-0.74%	32.08	32.35	51070	16423	0.27%
2025-05-08	32.18	32.32	-0.02	-0.06%	32.05	32.37	51277	16543	0.27%
2025-05-07	32.50	32.34	0.09	0.28%	32.17	32.54	88014	28414	0.46%
2025-05-06	32.17	32.25	0.15	0.47%	32.12	32.45	69014	22249	0.36%
2025-04-30	32.05	32.10	0.02	0.06%	31.88	32.22	53208	17079	0.28%
2025-04-29	32.18	32.08	-0.10	-0.31%	32.02	32.20	48357	15518	0.25%
2025-04-28	32.32	32.18	-0.08	-0.25%	32.13	32.40	56597	18251	0.29%
2025-04-25	32.08	32.26	0.17	0.53%	32.04	32.29	48732	15662	0.25%
2025-04-24	32.11	32.09	0.01	0.03%	32.04	32.28	43646	14029	0.23%