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
2026-09-16	23.04	22.85	-0.21	-0.91%	22.70	23.06	77627	17724	0.31%
2026-09-15	23.08	23.06	-0.03	-0.13%	23.02	23.23	48625	11237	0.20%
2026-09-14	23.26	23.09	-0.19	-0.82%	23.06	23.40	58230	13491	0.23%
2026-09-11	23.46	23.28	-0.24	-1.02%	23.12	23.50	72947	16964	0.29%
2026-09-10	23.72	23.52	-0.26	-1.09%	23.52	23.79	55056	12999	0.22%
2026-09-09	23.80	23.78	-0.07	-0.29%	23.62	23.87	53481	12705	0.22%
2026-09-08	23.87	23.85	0.00	0.00%	23.81	23.99	57085	13631	0.23%
2026-09-07	23.88	23.85	-0.02	-0.08%	23.74	24.03	91177	21779	0.37%
2026-09-04	23.66	23.87	0.22	0.93%	23.53	23.95	124142	29553	0.50%
2026-09-03	23.37	23.65	0.30	1.28%	23.36	23.73	108446	25614	0.44%
2026-09-02	23.45	23.35	-0.12	-0.51%	23.25	23.55	54490	12711	0.22%
2026-09-01	23.28	23.47	0.14	0.60%	23.25	23.53	66745	15655	0.27%
2026-08-31	23.56	23.33	-0.32	-1.35%	23.25	23.72	95861	22412	0.39%
2026-08-28	23.46	23.65	0.19	0.81%	23.32	23.72	83234	19631	0.34%
2026-08-27	23.55	23.46	-0.12	-0.51%	23.23	23.55	75812	17711	0.31%
2026-08-26	23.33	23.58	0.20	0.86%	23.30	23.65	84909	19999	0.34%
2026-08-25	23.16	23.38	0.21	0.91%	23.11	23.52	86900	20321	0.35%
2026-08-24	22.93	23.17	0.25	1.09%	22.86	23.24	84738	19553	0.34%
2026-08-21	23.29	22.92	-0.35	-1.50%	22.88	23.29	90778	20857	0.37%
2026-08-20	23.10	23.27	0.32	1.39%	23.10	23.46	106994	24926	0.43%
2026-08-19	23.06	22.95	-0.05	-0.22%	22.88	23.15	92597	21267	0.37%
2026-08-18	23.00	23.00	-0.07	-0.30%	22.91	23.18	81471	18772	0.33%
2026-08-17	23.11	23.07	-0.05	-0.22%	22.86	23.15	74825	17202	0.30%
2026-08-14	23.40	23.12	-0.29	-1.24%	23.12	23.42	87181	20232	0.35%
2026-08-13	23.66	23.41	-0.24	-1.01%	23.37	23.70	90963	21362	0.37%
2026-08-12	23.50	23.65	0.15	0.64%	23.46	23.73	79827	18838	0.32%
2026-08-11	23.91	23.50	-0.42	-1.76%	23.47	23.97	167781	39712	0.68%
2026-08-10	23.81	23.92	0.06	0.25%	23.76	24.04	93499	22378	0.38%
2026-08-07	23.93	23.86	-0.07	-0.29%	23.66	23.97	98527	23424	0.40%
2026-08-06	24.12	23.93	-0.15	-0.62%	23.81	24.16	107546	25732	0.43%
2026-08-05	24.35	24.08	-0.19	-0.78%	24.04	24.40	132223	31883	0.53%
2026-08-04	24.58	24.27	-0.29	-1.18%	24.17	24.64	123426	30004	0.50%
2026-08-03	24.69	24.56	-0.12	-0.49%	24.39	24.87	167402	41103	0.67%
2026-07-31	24.68	24.68	-0.26	-1.04%	24.43	24.75	170803	41989	0.69%
2026-07-30	24.34	24.94	0.57	2.34%	24.34	24.95	184746	45757	0.74%
2026-07-29	24.04	24.37	0.33	1.37%	24.02	24.53	144529	35218	0.58%
2026-07-28	23.74	24.04	0.31	1.31%	23.62	24.07	98283	23487	0.48%
2026-07-27	23.70	23.73	0.03	0.13%	23.68	23.98	80795	19208	0.39%
2026-07-24	24.08	23.70	-0.50	-2.07%	23.70	24.20	82488	19716	0.40%
2026-07-23	24.20	24.20	-0.08	-0.33%	23.97	24.39	104433	25245	0.51%
2026-07-22	23.52	24.28	0.66	2.79%	23.40	24.30	208413	49924	1.02%
2026-07-21	23.96	23.62	-0.32	-1.34%	23.60	24.55	244410	58765	1.19%
2026-07-20	23.56	23.94	0.35	1.48%	23.46	24.02	147323	35013	0.72%
2026-07-17	23.74	23.59	-0.19	-0.80%	23.47	24.11	162480	38587	0.79%
2026-07-16	23.41	23.78	0.34	1.45%	23.26	24.00	178396	42161	0.87%
2026-07-15	22.69	23.44	0.68	2.99%	22.53	23.51	188003	43720	0.92%
2026-07-14	22.58	22.76	0.14	0.62%	22.44	22.76	85714	19354	0.42%
2026-07-13	22.73	22.62	-0.22	-0.96%	22.53	22.83	88950	20120	0.43%
2026-07-10	22.54	22.84	0.36	1.60%	22.19	23.02	141616	32199	0.69%
2026-07-09	22.70	22.48	-0.32	-1.40%	22.35	22.78	117690	26464	0.58%
2026-07-08	22.77	22.80	-0.03	-0.13%	22.61	23.07	94714	21604	0.46%
2026-07-07	23.25	22.83	-0.42	-1.81%	22.80	23.31	105157	24115	0.51%
2026-07-06	22.86	23.25	0.33	1.44%	22.82	23.46	129892	30158	0.63%
2026-07-03	23.17	22.92	-0.11	-0.48%	22.71	23.31	150354	34518	0.73%
2026-07-02	23.50	23.03	-0.40	-1.71%	22.94	23.68	156594	36292	0.77%
2026-07-01	22.90	23.43	0.59	2.58%	22.70	23.66	134931	31403	0.66%
2026-06-30	23.23	23.10	-0.19	-0.82%	22.90	23.32	98577	22713	0.48%
2026-06-29	23.16	23.29	0.09	0.39%	22.55	23.55	148033	34247	0.72%
2026-06-26	23.20	23.20	-0.10	-0.43%	22.90	23.60	150250	34945	0.73%
2026-06-25	22.54	23.30	0.76	3.37%	22.50	23.46	177624	40982	0.87%
2026-06-24	22.96	22.54	-0.42	-1.83%	22.46	23.17	114784	26026	0.56%
2026-06-23	23.33	22.96	-0.38	-1.63%	22.86	23.66	135254	31410	0.66%
2026-06-22	23.11	23.34	0.18	0.78%	22.50	23.45	152589	35028	0.75%
2026-06-18	23.52	23.16	-0.44	-1.86%	23.10	23.60	83623	19428	0.41%
2026-06-17	23.79	23.60	-0.19	-0.80%	23.51	23.95	70370	16629	0.34%
2026-06-16	24.20	23.79	-0.41	-1.69%	23.71	24.22	83784	19983	0.41%
2026-06-15	24.48	24.20	-0.08	-0.33%	24.07	24.69	131838	32074	0.64%
2026-06-12	23.67	24.28	0.82	3.50%	23.61	24.65	198035	47878	0.97%
2026-06-11	23.67	23.46	-0.36	-1.51%	23.35	23.80	83910	19708	0.41%
2026-06-10	23.53	23.82	0.10	0.42%	23.53	23.95	113301	26909	0.55%
2026-06-09	23.03	23.72	0.71	3.09%	23.01	23.80	159428	37380	0.78%