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
2026-07-29	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%
2026-06-08	23.42	23.01	-0.63	-2.66%	22.92	23.63	143917	33347	0.70%
2026-06-05	23.46	23.64	0.25	1.07%	23.46	23.94	145962	34607	0.71%
2026-06-04	23.60	23.39	-0.40	-1.68%	23.14	23.78	196921	46038	0.96%
2026-06-03	24.28	23.79	-0.56	-2.30%	23.68	24.28	195961	46762	0.96%
2026-06-02	24.77	24.35	-0.49	-1.97%	24.28	24.77	164615	40242	0.80%
2026-06-01	25.06	24.84	-0.23	-0.92%	24.72	25.18	174597	43440	0.85%
2026-05-29	24.85	25.07	0.19	0.76%	24.82	25.59	225328	56761	1.10%
2026-05-28	25.30	24.88	-0.52	-2.05%	24.87	25.43	123254	30919	0.60%
2026-05-27	25.48	25.40	-0.21	-0.82%	24.92	25.48	158679	40012	0.78%
2026-05-26	25.40	25.61	0.06	0.23%	25.33	25.86	101619	25964	0.50%
2026-05-25	25.48	25.55	0.35	1.39%	25.31	25.84	105658	27044	0.52%
2026-05-22	25.58	25.20	-0.40	-1.56%	25.14	25.65	106885	27029	0.52%
2026-05-21	25.81	25.60	-0.15	-0.58%	25.58	26.18	120127	31106	0.59%
2026-05-20	25.63	25.75	0.04	0.16%	25.19	25.90	117646	30038	0.57%
2026-05-19	25.55	25.71	0.14	0.55%	25.54	25.75	68773	17637	0.34%
2026-05-18	26.03	25.57	-0.50	-1.92%	25.45	26.03	123552	31666	0.60%
2026-05-15	26.52	26.07	-0.45	-1.70%	26.06	26.65	134378	35280	0.66%
2026-05-14	26.82	26.52	-0.31	-1.16%	26.42	27.00	114561	30513	0.56%
2026-05-13	27.02	26.83	-0.18	-0.67%	26.80	27.06	119950	32234	0.59%
2026-05-12	27.23	27.01	-0.22	-0.81%	27.01	27.25	100455	27177	0.49%
2026-05-11	27.18	27.23	0.04	0.15%	27.01	27.28	110614	29997	0.54%
2026-05-08	27.22	27.19	-0.07	-0.26%	27.13	27.25	97042	26376	0.47%
2026-05-07	27.44	27.26	-0.12	-0.44%	27.26	27.78	144430	39605	0.71%
2026-05-06	27.21	27.38	0.14	0.51%	27.00	27.40	132010	35855	0.65%
2026-04-30	27.40	27.24	-0.15	-0.55%	27.16	27.44	87647	23900	0.43%
2026-04-29	27.15	27.39	0.24	0.88%	27.06	27.40	77059	21021	0.38%
2026-04-28	27.11	27.15	0.01	0.04%	27.06	27.28	71392	19396	0.35%
2026-04-27	27.04	27.14	0.10	0.37%	26.92	27.25	73443	19869	0.36%
2026-04-24	27.22	27.04	-0.18	-0.66%	27.01	27.22	82491	22326	0.40%
2026-04-23	27.39	27.22	-0.16	-0.58%	27.21	27.45	75727	20672	0.37%
2026-04-22	27.36	27.38	-0.03	-0.11%	27.32	27.49	44416	12156	0.22%
2026-04-21	27.49	27.41	-0.08	-0.29%	27.35	27.65	55581	15256	0.27%