上海机场(600009)股票行情
上海机场(600009)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 32.11 | 32.14 | -0.04 | -0.12% | 32.07 | 32.34 | 65497 | 21064.01 | 0.34% |
| 2025-07-31 | 32.60 | 32.18 | -0.49 | -1.50% | 32.10 | 32.65 | 110876 | 35800.29 | 0.58% |
| 2025-07-30 | 32.61 | 32.67 | 0.12 | 0.37% | 32.53 | 32.86 | 83160 | 27202.21 | 0.43% |
| 2025-07-29 | 32.73 | 32.55 | -0.18 | -0.55% | 32.46 | 32.88 | 86648 | 28236.10 | 0.45% |
| 2025-07-28 | 32.82 | 32.73 | -0.03 | -0.09% | 32.58 | 32.94 | 95097 | 31201.33 | 0.50% |
| 2025-07-25 | 33.22 | 32.76 | -0.47 | -1.41% | 32.74 | 33.22 | 166574 | 54811.28 | 0.87% |
| 2025-07-24 | 32.42 | 33.23 | 0.82 | 2.53% | 32.35 | 33.29 | 265382 | 87554.09 | 1.38% |
| 2025-07-23 | 32.46 | 32.41 | 0.02 | 0.06% | 32.39 | 32.74 | 133575 | 43530.94 | 0.70% |
| 2025-07-22 | 32.19 | 32.39 | 0.21 | 0.65% | 32.18 | 32.40 | 103911 | 33592.06 | 0.54% |
| 2025-07-21 | 32.15 | 32.18 | 0.04 | 0.12% | 32.03 | 32.22 | 77471 | 24909.54 | 0.40% |
| 2025-07-18 | 31.82 | 32.14 | 0.31 | 0.97% | 31.82 | 32.15 | 88990 | 28489.03 | 0.46% |
| 2025-07-17 | 31.74 | 31.83 | 0.04 | 0.13% | 31.73 | 31.85 | 45495 | 14468.70 | 0.24% |
| 2025-07-16 | 31.73 | 31.79 | 0.06 | 0.19% | 31.70 | 31.86 | 43374 | 13786.67 | 0.23% |
| 2025-07-15 | 31.85 | 31.73 | -0.10 | -0.31% | 31.61 | 31.92 | 69604 | 22084.10 | 0.36% |
| 2025-07-14 | 31.76 | 31.83 | 0.13 | 0.41% | 31.75 | 32.07 | 86676 | 27664.79 | 0.45% |
| 2025-07-11 | 31.73 | 31.70 | -0.03 | -0.09% | 31.70 | 32.05 | 123695 | 39422.38 | 0.64% |
| 2025-07-10 | 31.70 | 31.73 | 0.04 | 0.13% | 31.61 | 31.82 | 67584 | 21434.81 | 0.35% |
| 2025-07-09 | 31.60 | 31.69 | 0.10 | 0.32% | 31.52 | 31.78 | 62322 | 19749.43 | 0.32% |
| 2025-07-08 | 31.48 | 31.59 | 0.11 | 0.35% | 31.46 | 31.60 | 50887 | 16051.55 | 0.27% |
| 2025-07-07 | 31.58 | 31.48 | -0.09 | -0.29% | 31.44 | 31.64 | 49452 | 15597.71 | 0.26% |
| 2025-07-04 | 31.68 | 31.57 | -0.08 | -0.25% | 31.57 | 31.76 | 60863 | 19261.00 | 0.32% |
| 2025-07-03 | 31.56 | 31.65 | 0.10 | 0.32% | 31.53 | 31.66 | 36651 | 11588.17 | 0.19% |
| 2025-07-02 | 31.61 | 31.55 | -0.06 | -0.19% | 31.48 | 31.65 | 40316 | 12721.25 | 0.21% |
| 2025-07-01 | 31.81 | 31.61 | -0.16 | -0.50% | 31.57 | 31.81 | 59813 | 18916.46 | 0.31% |
| 2025-06-30 | 31.80 | 31.77 | 0.00 | 0.00% | 31.66 | 31.84 | 52852 | 16780.20 | 0.28% |
| 2025-06-27 | 31.70 | 31.77 | 0.00 | 0.00% | 31.66 | 31.85 | 53769 | 17071.66 | 0.28% |
| 2025-06-26 | 31.79 | 31.77 | -0.03 | -0.09% | 31.66 | 31.86 | 44956 | 14280.50 | 0.23% |
| 2025-06-25 | 31.68 | 31.80 | 0.12 | 0.38% | 31.58 | 31.82 | 64053 | 20304.17 | 0.33% |
| 2025-06-24 | 31.49 | 31.68 | 0.39 | 1.25% | 31.46 | 31.75 | 71769 | 22701.61 | 0.37% |
| 2025-06-23 | 31.28 | 31.29 | -0.09 | -0.29% | 31.07 | 31.44 | 58363 | 18205.94 | 0.30% |
| 2025-06-20 | 31.36 | 31.38 | 0.05 | 0.16% | 31.33 | 31.59 | 40900 | 12863.77 | 0.21% |
| 2025-06-19 | 31.51 | 31.33 | -0.23 | -0.73% | 31.28 | 31.65 | 52501 | 16504.84 | 0.27% |
| 2025-06-18 | 31.80 | 31.56 | -0.23 | -0.72% | 31.50 | 31.83 | 70569 | 22284.79 | 0.37% |
| 2025-06-17 | 31.90 | 31.79 | -0.13 | -0.41% | 31.72 | 32.02 | 67676 | 21552.11 | 0.35% |
| 2025-06-16 | 32.06 | 31.92 | -0.16 | -0.50% | 31.81 | 32.08 | 62977 | 20113.39 | 0.33% |
| 2025-06-13 | 32.32 | 32.08 | -0.42 | -1.29% | 32.07 | 32.45 | 98473 | 31715.49 | 0.51% |
| 2025-06-12 | 32.61 | 32.50 | -0.28 | -0.85% | 32.45 | 32.76 | 66080 | 21490.06 | 0.34% |
| 2025-06-11 | 32.40 | 32.78 | 0.40 | 1.24% | 32.33 | 32.85 | 93975 | 30692.12 | 0.49% |
| 2025-06-10 | 32.55 | 32.38 | -0.18 | -0.55% | 32.33 | 32.60 | 57168 | 18555.13 | 0.30% |
| 2025-06-09 | 32.38 | 32.56 | 0.18 | 0.56% | 32.33 | 32.60 | 60421 | 19628.86 | 0.31% |
| 2025-06-06 | 32.47 | 32.38 | -0.09 | -0.28% | 32.25 | 32.52 | 68578 | 22191.53 | 0.36% |
| 2025-06-05 | 32.50 | 32.47 | -0.04 | -0.12% | 32.45 | 32.69 | 67316 | 21911.34 | 0.35% |
| 2025-06-04 | 32.49 | 32.51 | 0.01 | 0.03% | 32.33 | 32.55 | 56634 | 18368.91 | 0.30% |
| 2025-06-03 | 32.35 | 32.50 | 0.14 | 0.43% | 32.23 | 32.53 | 57060 | 18502.42 | 0.30% |
| 2025-05-30 | 32.45 | 32.36 | -0.17 | -0.52% | 32.36 | 32.62 | 48133 | 15647.17 | 0.25% |
| 2025-05-29 | 32.65 | 32.53 | -0.08 | -0.25% | 32.41 | 32.74 | 57153 | 18579.31 | 0.30% |
| 2025-05-28 | 32.64 | 32.61 | 0.04 | 0.12% | 32.41 | 32.70 | 47385 | 15423.02 | 0.25% |
| 2025-05-27 | 32.49 | 32.57 | 0.01 | 0.03% | 32.49 | 32.81 | 54799 | 17904.23 | 0.29% |
| 2025-05-26 | 32.37 | 32.56 | 0.17 | 0.52% | 32.29 | 32.65 | 50105 | 16286.53 | 0.26% |
| 2025-05-23 | 32.78 | 32.39 | -0.40 | -1.22% | 32.39 | 32.88 | 68077 | 22217.69 | 0.35% |
| 2025-05-22 | 32.68 | 32.79 | 0.09 | 0.28% | 32.66 | 32.88 | 70563 | 23137.28 | 0.37% |
| 2025-05-21 | 32.62 | 32.70 | 0.03 | 0.09% | 32.52 | 32.79 | 65069 | 21281.70 | 0.34% |
| 2025-05-20 | 32.68 | 32.67 | 0.00 | 0.00% | 32.49 | 32.79 | 56731 | 18497.22 | 0.30% |
| 2025-05-19 | 32.55 | 32.67 | 0.12 | 0.37% | 32.41 | 32.75 | 57456 | 18756.54 | 0.30% |
| 2025-05-16 | 32.69 | 32.55 | -0.05 | -0.15% | 32.39 | 32.70 | 54668 | 17757.75 | 0.28% |
| 2025-05-15 | 32.55 | 32.60 | 0.04 | 0.12% | 32.48 | 32.88 | 99743 | 32593.61 | 0.52% |
| 2025-05-14 | 32.13 | 32.56 | 0.31 | 0.96% | 32.09 | 32.56 | 96954 | 31359.15 | 0.51% |
| 2025-05-13 | 32.35 | 32.25 | 0.00 | 0.00% | 32.25 | 32.46 | 72753 | 23524.94 | 0.38% |
| 2025-05-12 | 32.18 | 32.25 | 0.17 | 0.53% | 32.06 | 32.25 | 68743 | 22085.77 | 0.36% |
| 2025-05-09 | 32.31 | 32.08 | -0.24 | -0.74% | 32.08 | 32.35 | 51070 | 16423.12 | 0.27% |
| 2025-05-08 | 32.18 | 32.32 | -0.02 | -0.06% | 32.05 | 32.37 | 51277 | 16543.97 | 0.27% |
| 2025-05-07 | 32.50 | 32.34 | 0.09 | 0.28% | 32.17 | 32.54 | 88014 | 28414.36 | 0.46% |
| 2025-05-06 | 32.17 | 32.25 | 0.15 | 0.47% | 32.12 | 32.45 | 69014 | 22249.54 | 0.36% |
| 2025-04-30 | 32.05 | 32.10 | 0.02 | 0.06% | 31.88 | 32.22 | 53208 | 17079.98 | 0.28% |
| 2025-04-29 | 32.18 | 32.08 | -0.10 | -0.31% | 32.02 | 32.20 | 48357 | 15518.75 | 0.25% |
| 2025-04-28 | 32.32 | 32.18 | -0.08 | -0.25% | 32.13 | 32.40 | 56597 | 18251.68 | 0.29% |
| 2025-04-25 | 32.08 | 32.26 | 0.17 | 0.53% | 32.04 | 32.29 | 48732 | 15662.16 | 0.25% |
| 2025-04-24 | 32.11 | 32.09 | 0.01 | 0.03% | 32.04 | 32.28 | 43646 | 14029.13 | 0.23% |
| 2025-04-23 | 32.35 | 32.08 | -0.23 | -0.71% | 32.07 | 32.46 | 60452 | 19460.55 | 0.32% |
| 2025-04-22 | 32.36 | 32.31 | -0.09 | -0.28% | 32.25 | 32.50 | 43923 | 14209.47 | 0.23% |
| 2025-04-21 | 32.52 | 32.40 | -0.12 | -0.37% | 32.22 | 32.60 | 48996 | 15857.33 | 0.26% |
| 2025-04-18 | 32.80 | 32.52 | -0.43 | -1.31% | 32.41 | 32.80 | 57865 | 18842.94 | 0.30% |
| 2025-04-17 | 32.61 | 32.95 | 0.25 | 0.76% | 32.44 | 32.95 | 93035 | 30403.98 | 0.48% |
| 2025-04-16 | 32.07 | 32.70 | 0.52 | 1.62% | 32.01 | 32.70 | 113797 | 36891.00 | 0.59% |
| 2025-04-15 | 32.56 | 32.18 | -0.47 | -1.44% | 32.05 | 32.60 | 93785 | 30211.54 | 0.49% |
| 2025-04-14 | 32.62 | 32.65 | -0.01 | -0.03% | 32.58 | 32.78 | 74275 | 24257.56 | 0.39% |
| 2025-04-11 | 32.83 | 32.66 | -0.36 | -1.09% | 32.55 | 32.84 | 100467 | 32852.90 | 0.52% |
| 2025-04-10 | 33.20 | 33.02 | -0.14 | -0.42% | 32.30 | 33.27 | 227229 | 74802.96 | 1.18% |
| 2025-04-09 | 31.40 | 33.16 | 1.53 | 4.84% | 31.01 | 33.49 | 289219 | 93817.79 | 1.51% |
| 2025-04-08 | 30.50 | 31.63 | 0.97 | 3.16% | 30.48 | 31.63 | 173843 | 53953.59 | 0.91% |
上证大盘股票行情在线 K线走势图
