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
2025-04-03	32.21	32.38	-0.01	-0.03%	32.20	32.60	66728	21631	0.35%
2025-04-02	32.58	32.39	-0.21	-0.64%	32.26	32.59	67362	21808	0.35%
2025-04-01	32.38	32.60	0.27	0.84%	32.29	32.64	62203	20225	0.32%
2025-03-31	32.60	32.33	-0.17	-0.52%	32.27	32.78	68170	22136	0.36%
2025-03-28	32.71	32.50	-0.20	-0.61%	32.45	32.75	50251	16367	0.26%
2025-03-27	32.69	32.70	0.01	0.03%	32.55	32.77	51383	16783	0.27%
2025-03-26	32.86	32.69	-0.17	-0.52%	32.67	32.90	63660	20851	0.33%
2025-03-25	32.49	32.86	0.39	1.20%	32.27	32.93	100635	32882	0.52%
2025-03-24	32.35	32.47	0.10	0.31%	32.27	32.63	68340	22166	0.36%
2025-03-21	32.49	32.37	-0.11	-0.34%	32.30	32.77	90071	29294	0.47%
2025-03-20	32.52	32.48	-0.09	-0.28%	32.44	32.67	52512	17088	0.27%
2025-03-19	32.66	32.57	-0.09	-0.28%	32.48	32.77	64848	21167	0.34%
2025-03-18	32.71	32.66	-0.03	-0.09%	32.60	32.81	60256	19699	0.31%
2025-03-17	32.58	32.69	0.22	0.68%	32.58	32.94	108577	35554	0.57%
2025-03-14	32.03	32.47	0.45	1.41%	32.01	32.48	125953	40724	0.66%
2025-03-13	32.16	32.02	-0.11	-0.34%	31.96	32.22	82779	26532	0.43%
2025-03-12	32.29	32.13	-0.09	-0.28%	32.11	32.31	65526	21082	0.34%
2025-03-11	32.01	32.22	0.08	0.25%	31.98	32.22	74157	23807	0.39%
2025-03-10	32.19	32.14	-0.05	-0.16%	32.06	32.21	66433	21325	0.35%
2025-03-07	32.29	32.19	-0.16	-0.49%	32.13	32.36	80591	25966	0.42%
2025-03-06	32.34	32.35	0.09	0.28%	32.10	32.38	95286	30766	0.50%
2025-03-05	32.40	32.26	-0.14	-0.43%	32.15	32.45	62997	20320	0.33%
2025-03-04	32.30	32.40	0.02	0.06%	32.21	32.40	50308	16247	0.26%
2025-03-03	32.49	32.38	-0.11	-0.34%	32.32	32.58	71499	23195	0.37%
2025-02-28	32.70	32.49	-0.32	-0.98%	32.35	32.89	89884	29302	0.47%
2025-02-27	32.50	32.81	0.29	0.89%	32.48	32.88	108591	35552	0.57%
2025-02-26	32.50	32.52	0.05	0.15%	32.32	32.55	72270	23431	0.38%
2025-02-25	32.66	32.47	-0.37	-1.13%	32.40	32.70	98346	31986	0.51%
2025-02-24	32.73	32.84	0.12	0.37%	32.64	32.98	103519	33941	0.54%
2025-02-21	32.53	32.72	0.17	0.52%	32.48	32.79	89566	29253	0.47%
2025-02-20	32.50	32.55	0.00	0.00%	32.32	32.65	64629	20988	0.34%
2025-02-19	32.59	32.55	-0.05	-0.15%	32.38	32.67	78601	25558	0.41%
2025-02-18	32.90	32.60	-0.30	-0.91%	32.56	32.94	89005	29165	0.46%
2025-02-17	32.99	32.90	-0.09	-0.27%	32.85	33.05	82433	27136	0.43%
2025-02-14	32.98	32.99	-0.02	-0.06%	32.77	33.08	77365	25472	0.40%
2025-02-13	33.00	33.01	-0.03	-0.09%	32.95	33.16	80397	26586	0.42%
2025-02-12	33.01	33.04	0.01	0.03%	32.84	33.08	73442	24193	0.38%
2025-02-11	33.48	33.03	-0.45	-1.34%	33.01	33.54	86807	28757	0.45%
2025-02-10	33.29	33.48	0.18	0.54%	33.18	33.57	85420	28544	0.45%
2025-02-07	33.12	33.30	0.18	0.54%	32.98	33.42	88445	29397	0.46%
2025-02-06	32.91	33.12	0.11	0.33%	32.71	33.20	63477	20936	0.33%
2025-02-05	33.35	33.01	-0.15	-0.45%	32.91	33.39	60140	19866	0.31%
2025-01-27	33.36	33.16	-0.18	-0.54%	33.14	33.55	70232	23416	0.37%
2025-01-24	33.15	33.34	0.09	0.27%	33.04	33.38	73202	24355	0.38%
2025-01-23	33.50	33.25	-0.08	-0.24%	33.24	33.76	75792	25397	0.40%
2025-01-22	33.25	33.33	0.13	0.39%	33.13	33.48	65227	21720	0.34%
2025-01-21	33.27	33.20	0.11	0.33%	33.08	33.40	43304	14372	0.23%
2025-01-20	33.43	33.09	-0.11	-0.33%	33.06	33.68	69548	23192	0.36%
2025-01-17	33.10	33.20	0.00	0.00%	33.02	33.48	48870	16255	0.25%
2025-01-16	33.40	33.20	-0.14	-0.42%	33.05	33.67	60144	20044	0.31%
2025-01-15	33.15	33.34	0.13	0.39%	33.08	33.48	67652	22521	0.35%
2025-01-14	32.40	33.21	0.81	2.50%	32.38	33.27	88977	29350	0.46%
2025-01-13	32.24	32.40	0.03	0.09%	32.18	32.49	51902	16788	0.27%
2025-01-10	32.73	32.37	-0.30	-0.92%	32.37	32.98	53988	17625	0.28%
2025-01-09	32.89	32.67	-0.21	-0.64%	32.61	32.93	54480	17835	0.28%
2025-01-08	33.00	32.88	-0.13	-0.39%	32.54	33.06	59591	19549	0.31%
2025-01-07	33.10	33.01	-0.09	-0.27%	32.59	33.22	85961	28264	0.45%
2025-01-06	33.11	33.10	0.00	0.00%	32.92	33.35	79489	26298	0.41%
2025-01-03	33.40	33.10	-0.21	-0.63%	33.00	33.46	83527	27761	0.44%
2025-01-02	34.25	33.31	-0.84	-2.46%	33.09	34.37	143280	48188	0.75%
2024-12-31	34.83	34.15	-0.66	-1.90%	34.13	34.89	109295	37679	0.57%
2024-12-30	35.16	34.81	-0.43	-1.22%	34.75	35.29	84584	29538	0.44%
2024-12-27	34.98	35.24	0.28	0.80%	34.89	35.36	66404	23359	0.35%
2024-12-26	35.30	34.96	-0.34	-0.96%	34.94	35.44	68780	24153	0.36%