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
2025-09-16	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%
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%