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
2026-05-08	10.96	11.31	0.35	3.19%	10.88	11.42	52396	5875	1.75%
2026-05-07	10.78	10.96	0.15	1.39%	10.78	11.11	43640	4782	1.45%
2026-05-06	10.80	10.81	0.02	0.19%	10.71	10.92	46323	5012	1.54%
2026-04-30	10.65	10.79	0.07	0.65%	10.60	10.85	55248	5937	1.84%
2026-04-29	10.48	10.72	0.29	2.78%	10.46	10.98	63231	6798	2.11%
2026-04-28	10.30	10.43	0.10	0.97%	10.27	10.47	30041	3119	1.00%
2026-04-27	10.22	10.33	0.00	0.00%	10.02	10.37	26667	2718	0.89%
2026-04-24	9.98	10.33	0.33	3.30%	9.96	10.41	46698	4763	1.56%
2026-04-23	9.98	10.00	0.00	0.00%	9.91	10.24	32925	3314	1.10%
2026-04-22	9.98	10.00	-0.03	-0.30%	9.85	10.04	23396	2329	0.78%
2026-04-21	10.05	10.03	-0.02	-0.20%	9.90	10.05	19090	1902	0.64%
2026-04-20	10.06	10.05	-0.02	-0.20%	9.92	10.10	22578	2260	0.75%
2026-04-17	10.19	10.07	-0.08	-0.79%	9.94	10.20	30380	3053	1.01%
2026-04-16	9.98	10.15	0.22	2.22%	9.88	10.21	28514	2867	0.95%
2026-04-15	10.24	9.93	-0.31	-3.03%	9.84	10.29	41626	4152	1.39%
2026-04-14	10.04	10.24	0.19	1.89%	10.04	10.34	49933	5095	1.66%
2026-04-13	9.84	10.05	0.20	2.03%	9.78	10.07	30055	2973	1.00%
2026-04-10	9.79	9.85	0.13	1.34%	9.78	9.97	21318	2107	0.71%
2026-04-09	9.99	9.72	-0.32	-3.19%	9.69	10.01	26299	2578	0.88%
2026-04-08	9.86	10.04	0.28	2.87%	9.84	10.06	26544	2643	0.88%
2026-04-07	9.42	9.76	0.17	1.77%	9.42	9.77	34340	3320	1.14%
2026-04-03	9.88	9.59	-0.38	-3.81%	9.50	9.97	58723	5702	1.96%
2026-04-02	9.83	9.97	0.14	1.42%	9.59	10.15	66562	6554	2.22%
2026-04-01	10.04	9.83	-0.11	-1.11%	9.72	10.05	36321	3577	1.21%
2026-03-31	10.09	9.94	-0.10	-1.00%	9.89	10.19	21723	2181	0.72%
2026-03-30	9.91	10.04	0.00	0.00%	9.75	10.05	25393	2523	0.85%
2026-03-27	9.71	10.04	0.24	2.45%	9.71	10.20	42326	4237	1.41%
2026-03-26	9.94	9.80	-0.13	-1.31%	9.73	10.08	23068	2278	0.77%
2026-03-25	9.90	9.93	0.07	0.71%	9.83	10.02	25985	2581	0.87%
2026-03-24	9.65	9.86	0.44	4.67%	9.53	9.88	38337	3714	1.28%
2026-03-23	9.81	9.42	-0.57	-5.71%	9.30	10.03	53088	5151	1.77%
2026-03-20	10.21	9.99	-0.23	-2.25%	9.92	10.31	39461	3987	1.32%
2026-03-19	10.62	10.22	-0.44	-4.13%	10.14	10.65	41305	4259	1.38%
2026-03-18	10.68	10.66	-0.01	-0.09%	10.50	10.72	32459	3443	1.08%
2026-03-17	10.79	10.67	-0.08	-0.74%	10.67	11.04	39506	4281	1.32%
2026-03-16	10.75	10.75	0.01	0.09%	10.65	10.83	39198	4209	1.31%
2026-03-13	10.84	10.74	-0.10	-0.92%	10.71	10.96	32772	3551	1.09%
2026-03-12	10.99	10.84	-0.15	-1.36%	10.80	11.06	31348	3417	1.04%
2026-03-11	11.16	10.99	-0.19	-1.70%	10.98	11.27	39035	4324	1.30%
2026-03-10	10.96	11.18	0.26	2.38%	10.95	11.20	28515	3164	0.95%
2026-03-09	11.08	10.92	-0.30	-2.67%	10.78	11.11	48272	5267	1.61%
2026-03-06	11.02	11.22	0.13	1.17%	10.98	11.25	37932	4230	1.26%
2026-03-05	11.13	11.09	0.04	0.36%	11.00	11.23	28524	3174	0.95%
2026-03-04	11.13	11.05	-0.10	-0.90%	10.94	11.24	42035	4661	1.40%
2026-03-03	11.52	11.15	-0.36	-3.13%	11.15	11.65	47246	5371	1.57%
2026-03-02	11.80	11.51	-0.41	-3.44%	11.46	11.91	52656	6105	1.76%
2026-02-27	11.71	11.92	0.15	1.27%	11.68	12.09	42370	5029	1.41%
2026-02-26	12.08	11.77	-0.26	-2.16%	11.73	12.10	50291	5954	1.68%
2026-02-25	12.10	12.03	-0.03	-0.25%	11.90	12.22	52849	6370	1.76%
2026-02-24	12.48	12.06	-0.36	-2.90%	12.04	12.48	66926	8141	2.23%
2026-02-13	12.29	12.42	0.06	0.49%	12.29	12.55	51786	6452	1.73%
2026-02-12	12.30	12.36	0.04	0.32%	12.21	12.62	74103	9223	2.47%
2026-02-11	12.17	12.32	0.13	1.07%	12.01	12.35	46511	5679	1.55%
2026-02-10	12.18	12.19	0.01	0.08%	12.10	12.39	54043	6625	1.80%
2026-02-09	12.05	12.18	0.13	1.08%	11.99	12.37	62945	7644	2.10%
2026-02-06	11.97	12.05	0.19	1.60%	11.83	12.14	64276	7729	2.14%
2026-02-05	11.67	11.86	0.13	1.11%	11.64	12.16	108547	12960	3.62%
2026-02-04	11.03	11.73	0.74	6.73%	11.03	12.05	169745	19807	5.66%
2026-02-03	10.98	10.99	0.30	2.81%	10.80	11.14	44410	4879	1.48%
2026-02-02	10.98	10.69	-0.34	-3.08%	10.69	11.06	34099	3704	1.14%
2026-01-30	10.96	11.03	0.01	0.09%	10.81	11.09	29941	3280	1.00%
2026-01-29	10.84	11.02	0.14	1.29%	10.77	11.08	29169	3199	0.97%