空港股份 (600463) - 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
2025-10-31	11.96	12.19	0.17	1.41%	11.95	12.29	61381	7476	2.05%
2025-10-30	11.85	12.02	0.12	1.01%	11.85	12.72	68249	8295	2.27%
2025-10-29	11.89	11.90	-0.06	-0.50%	11.74	11.95	36856	4362	1.23%
2025-10-28	11.86	11.96	0.10	0.84%	11.70	12.08	44259	5291	1.48%
2025-10-27	11.99	11.86	-0.06	-0.50%	11.66	12.15	58531	6973	1.95%
2025-10-24	12.00	11.92	-0.20	-1.65%	11.90	12.26	56185	6735	1.87%
2025-10-23	11.90	12.12	0.22	1.85%	11.88	12.35	86803	10513	2.89%
2025-10-22	11.79	11.90	0.04	0.34%	11.79	12.29	87026	10499	2.90%
2025-10-21	11.63	11.86	0.27	2.33%	11.51	11.90	61755	7272	2.06%
2025-10-20	11.26	11.59	0.40	3.57%	11.26	11.62	52734	6053	1.76%
2025-10-17	11.21	11.19	0.01	0.09%	11.16	11.66	58568	6667	1.95%
2025-10-16	11.20	11.18	-0.03	-0.27%	11.13	11.32	35967	4033	1.20%
2025-10-15	11.05	11.21	0.16	1.45%	11.01	11.28	35206	3921	1.17%
2025-10-14	11.20	11.05	-0.16	-1.43%	11.03	11.39	44756	5016	1.49%
2025-10-13	10.80	11.21	0.04	0.36%	10.65	11.37	54896	6030	1.83%
2025-10-10	11.11	11.17	0.05	0.45%	11.04	11.37	36478	4093	1.22%
2025-10-09	11.44	11.12	-0.45	-3.89%	11.12	11.57	60077	6742	2.00%
2025-09-30	11.52	11.57	0.00	0.00%	11.43	11.68	42309	4898	1.41%
2025-09-29	11.49	11.57	0.08	0.70%	11.06	11.67	64213	7326	2.14%
2025-09-26	11.12	11.49	0.25	2.22%	11.12	12.14	108526	12665	3.62%
2025-09-25	11.30	11.24	-0.09	-0.79%	11.13	11.57	55492	6263	1.85%
2025-09-24	10.80	11.33	0.43	3.94%	10.75	11.40	58112	6525	1.94%
2025-09-23	11.22	10.90	-0.46	-4.05%	10.60	11.36	61003	6599	2.03%
2025-09-22	11.20	11.36	0.13	1.16%	11.13	11.36	33413	3753	1.11%
2025-09-19	11.30	11.23	-0.07	-0.62%	11.06	11.45	47595	5336	1.59%
2025-09-18	11.61	11.30	-0.31	-2.67%	11.26	11.83	53081	6108	1.77%
2025-09-17	11.61	11.61	-0.05	-0.43%	11.47	11.77	39793	4606	1.33%
2025-09-16	11.44	11.66	0.20	1.75%	11.42	11.80	58442	6785	1.95%
2025-09-15	11.33	11.46	0.07	0.61%	11.16	11.53	48479	5499	1.62%
2025-09-12	11.40	11.39	-0.16	-1.39%	11.38	11.58	55069	6305	1.84%
2025-09-11	11.17	11.55	0.37	3.31%	10.96	11.62	78455	8911	2.62%
2025-09-10	11.28	11.18	-0.10	-0.89%	11.08	11.42	55349	6220	1.84%
2025-09-09	12.00	11.28	-0.73	-6.08%	11.19	12.00	101313	11706	3.38%
2025-09-08	12.15	12.01	-0.09	-0.74%	11.84	12.29	58302	7013	1.94%
2025-09-05	11.68	12.10	0.49	4.22%	11.50	12.11	84319	10047	2.81%
2025-09-04	11.70	11.61	-0.11	-0.94%	11.46	11.98	75369	8833	2.51%
2025-09-03	12.00	11.72	-0.20	-1.68%	11.67	12.20	81297	9657	2.71%
2025-09-02	12.20	11.92	-0.35	-2.85%	11.84	12.39	99648	11965	3.32%
2025-09-01	11.94	12.27	0.46	3.90%	11.80	12.99	154418	19178	5.15%
2025-08-29	12.60	11.81	-0.68	-5.44%	11.79	12.60	134070	16141	4.47%
2025-08-28	12.30	12.49	0.10	0.81%	11.92	12.87	140045	17285	4.67%
2025-08-27	12.51	12.39	-0.16	-1.27%	12.34	12.92	133114	16764	4.44%
2025-08-26	12.13	12.55	0.37	3.04%	11.97	12.85	176258	22069	5.88%
2025-08-25	12.33	12.18	-0.15	-1.22%	12.01	12.33	129700	15786	4.32%
2025-08-22	12.00	12.33	0.13	1.07%	11.87	12.59	233492	28448	7.78%
2025-08-21	11.69	12.20	0.49	4.18%	11.68	12.88	335637	42043	11.19%
2025-08-20	11.47	11.71	0.18	1.56%	11.37	11.75	77602	8957	2.59%
2025-08-19	11.37	11.53	0.13	1.14%	11.37	11.60	53948	6216	1.80%
2025-08-18	11.59	11.40	-0.13	-1.13%	11.37	11.64	70879	8143	2.36%
2025-08-15	11.35	11.53	0.18	1.59%	11.35	11.62	71966	8297	2.40%
2025-08-14	11.92	11.35	-0.56	-4.70%	11.32	12.00	128258	14796	4.28%
2025-08-13	12.04	11.91	-0.11	-0.92%	11.88	12.12	62416	7456	2.08%
2025-08-12	12.36	12.02	-0.35	-2.83%	11.97	12.50	108681	13216	3.62%
2025-08-11	12.21	12.37	0.20	1.64%	12.17	12.40	65272	8026	2.18%
2025-08-08	12.50	12.17	-0.56	-4.40%	12.04	12.53	112573	13736	3.75%
2025-08-07	12.29	12.73	0.44	3.58%	12.20	12.83	148568	18745	4.95%
2025-08-06	12.20	12.29	0.09	0.74%	12.07	12.29	66015	8033	2.20%
2025-08-05	12.16	12.20	0.03	0.25%	12.09	12.46	90760	11099	3.03%
2025-08-04	11.65	12.17	0.42	3.57%	11.65	12.18	124111	14898	4.14%
2025-08-01	11.55	11.75	0.19	1.64%	11.34	11.78	125719	14609	4.19%
2025-07-31	12.20	11.56	-0.76	-6.17%	11.41	12.20	266190	31308	8.87%
2025-07-30	11.63	12.32	0.74	6.39%	11.63	12.74	289800	36043	9.66%
2025-07-29	11.34	11.58	0.21	1.85%	11.30	11.88	138425	16116	4.61%
2025-07-28	11.23	11.37	0.14	1.25%	11.13	11.55	84484	9595	2.82%
2025-07-25	11.10	11.23	0.14	1.26%	10.96	11.23	63249	7032	2.11%
2025-07-24	10.91	11.09	0.17	1.56%	10.84	11.15	52199	5774	1.74%