空港股份(600463)股票行情
空港股份(600463)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 |
|---|
| 2025-06-16 | 10.16 | 10.27 | 0.17 | 1.68% | 10.15 | 10.34 | 76489 | 7839.20 | 2.55% |
| 2025-06-13 | 10.38 | 10.10 | -0.29 | -2.79% | 10.08 | 10.38 | 94559 | 9632.94 | 3.15% |
| 2025-06-12 | 10.46 | 10.39 | -0.09 | -0.86% | 10.22 | 10.48 | 98689 | 10195.10 | 3.29% |
| 2025-06-11 | 10.25 | 10.48 | 0.25 | 2.44% | 10.17 | 10.59 | 196395 | 20507.22 | 6.55% |
| 2025-06-10 | 10.15 | 10.23 | 0.05 | 0.49% | 10.01 | 10.23 | 121782 | 12357.66 | 4.06% |
| 2025-06-09 | 10.09 | 10.18 | 0.11 | 1.09% | 10.04 | 10.19 | 90533 | 9173.58 | 3.02% |
| 2025-06-06 | 10.06 | 10.07 | -0.03 | -0.30% | 10.02 | 10.16 | 81198 | 8191.66 | 2.71% |
| 2025-06-05 | 10.13 | 10.10 | 0.03 | 0.30% | 9.97 | 10.19 | 101605 | 10225.49 | 3.39% |
| 2025-06-04 | 9.96 | 10.07 | 0.09 | 0.90% | 9.95 | 10.08 | 94566 | 9477.29 | 3.15% |
| 2025-06-03 | 9.93 | 9.98 | -0.01 | -0.10% | 9.89 | 10.12 | 110784 | 11071.44 | 3.69% |
| 2025-05-30 | 10.10 | 9.99 | -0.19 | -1.87% | 9.99 | 10.22 | 130791 | 13185.63 | 4.36% |
| 2025-05-29 | 10.10 | 10.18 | -0.02 | -0.20% | 10.05 | 10.25 | 173800 | 17669.04 | 5.79% |
| 2025-05-28 | 10.27 | 10.20 | -0.14 | -1.35% | 10.02 | 10.40 | 255342 | 26021.76 | 8.51% |
| 2025-05-27 | 10.46 | 10.34 | -0.31 | -2.91% | 10.27 | 10.58 | 318391 | 33001.66 | 10.61% |
| 2025-05-26 | 11.39 | 10.65 | -1.10 | -9.36% | 10.58 | 11.39 | 379019 | 40480.45 | 12.63% |
| 2025-05-23 | 12.35 | 11.75 | -1.31 | -10.03% | 11.75 | 12.95 | 443575 | 53718.38 | 14.79% |
| 2025-05-22 | 13.50 | 13.06 | 0.02 | 0.15% | 11.80 | 14.34 | 645285 | 88220.55 | 21.51% |
| 2025-05-21 | 13.04 | 13.04 | 1.19 | 10.04% | 13.04 | 13.04 | 54678 | 7129.99 | 1.82% |
| 2025-05-20 | 10.99 | 11.85 | 1.08 | 10.03% | 10.92 | 11.85 | 234481 | 27213.43 | 7.82% |
| 2025-05-19 | 10.38 | 10.77 | 0.98 | 10.01% | 10.07 | 10.77 | 125388 | 13201.46 | 4.18% |
| 2025-05-16 | 9.78 | 9.79 | -0.01 | -0.10% | 9.76 | 9.88 | 29449 | 2889.44 | 0.98% |
| 2025-05-15 | 9.72 | 9.80 | 0.04 | 0.41% | 9.71 | 9.99 | 38422 | 3782.63 | 1.28% |
| 2025-05-14 | 9.84 | 9.76 | -0.04 | -0.41% | 9.61 | 9.86 | 35174 | 3418.40 | 1.17% |
| 2025-05-13 | 9.92 | 9.80 | -0.07 | -0.71% | 9.73 | 9.92 | 39017 | 3823.23 | 1.30% |
| 2025-05-12 | 10.29 | 9.87 | -0.37 | -3.61% | 9.78 | 10.35 | 66245 | 6543.54 | 2.21% |
| 2025-05-09 | 10.13 | 10.24 | 0.13 | 1.29% | 10.01 | 10.36 | 87755 | 8946.85 | 2.93% |
| 2025-05-08 | 9.52 | 10.11 | 0.51 | 5.31% | 9.52 | 10.28 | 113539 | 11291.05 | 3.78% |
| 2025-05-07 | 9.56 | 9.60 | 0.10 | 1.05% | 9.44 | 9.73 | 83019 | 7933.30 | 2.77% |
| 2025-05-06 | 9.42 | 9.50 | 0.16 | 1.71% | 9.17 | 9.56 | 103164 | 9703.20 | 3.44% |
| 2025-04-30 | 8.75 | 9.34 | 0.85 | 10.01% | 8.66 | 9.34 | 65680 | 5982.80 | 2.19% |
| 2025-04-29 | 8.17 | 8.49 | 0.31 | 3.79% | 8.13 | 8.65 | 42640 | 3603.89 | 1.42% |
| 2025-04-28 | 8.58 | 8.18 | -0.42 | -4.88% | 8.14 | 8.58 | 30438 | 2510.60 | 1.01% |
| 2025-04-25 | 8.65 | 8.60 | -0.03 | -0.35% | 8.56 | 8.84 | 23025 | 2004.16 | 0.77% |
| 2025-04-24 | 8.84 | 8.63 | -0.17 | -1.93% | 8.59 | 8.87 | 29471 | 2563.40 | 0.98% |
| 2025-04-23 | 8.91 | 8.80 | -0.09 | -1.01% | 8.80 | 9.02 | 31593 | 2812.57 | 1.05% |
| 2025-04-22 | 8.78 | 8.89 | 0.18 | 2.07% | 8.70 | 8.95 | 34302 | 3026.95 | 1.14% |
| 2025-04-21 | 8.65 | 8.71 | 0.08 | 0.93% | 8.49 | 8.77 | 21474 | 1869.21 | 0.72% |
| 2025-04-18 | 8.51 | 8.63 | 0.05 | 0.58% | 8.41 | 8.68 | 24198 | 2069.25 | 0.81% |
| 2025-04-17 | 8.46 | 8.58 | 0.12 | 1.42% | 8.38 | 8.77 | 31796 | 2747.81 | 1.06% |
| 2025-04-16 | 8.60 | 8.46 | -0.17 | -1.97% | 8.25 | 8.65 | 23263 | 1967.99 | 0.78% |
| 2025-04-15 | 8.75 | 8.63 | -0.18 | -2.04% | 8.58 | 8.83 | 29756 | 2571.89 | 0.99% |
| 2025-04-14 | 8.85 | 8.81 | 0.07 | 0.80% | 8.67 | 8.98 | 37311 | 3306.97 | 1.24% |
| 2025-04-11 | 8.63 | 8.74 | 0.04 | 0.46% | 8.60 | 8.82 | 41482 | 3612.54 | 1.38% |
| 2025-04-10 | 8.54 | 8.70 | 0.30 | 3.57% | 8.43 | 8.94 | 56266 | 4893.51 | 1.88% |
| 2025-04-09 | 8.08 | 8.40 | 0.31 | 3.83% | 7.40 | 8.42 | 63841 | 5031.17 | 2.13% |
| 2025-04-08 | 8.22 | 8.09 | -0.31 | -3.69% | 7.71 | 8.40 | 45873 | 3677.16 | 1.53% |
| 2025-04-07 | 9.11 | 8.40 | -0.93 | -9.97% | 8.40 | 9.11 | 26267 | 2245.53 | 0.88% |
| 2025-04-03 | 9.23 | 9.33 | 0.07 | 0.76% | 9.11 | 9.40 | 21948 | 2040.89 | 0.73% |
| 2025-04-02 | 9.33 | 9.26 | -0.02 | -0.22% | 9.20 | 9.38 | 18508 | 1720.37 | 0.62% |
| 2025-04-01 | 9.09 | 9.28 | 0.19 | 2.09% | 9.09 | 9.32 | 18556 | 1716.79 | 0.62% |
| 2025-03-31 | 9.08 | 9.09 | -0.11 | -1.20% | 8.95 | 9.22 | 18346 | 1658.81 | 0.61% |
| 2025-03-28 | 9.35 | 9.20 | -0.15 | -1.60% | 9.19 | 9.35 | 17187 | 1589.24 | 0.57% |
| 2025-03-27 | 9.45 | 9.35 | -0.10 | -1.06% | 9.27 | 9.59 | 25874 | 2430.70 | 0.86% |
| 2025-03-26 | 9.15 | 9.45 | 0.16 | 1.72% | 9.15 | 9.64 | 26395 | 2499.47 | 0.88% |
| 2025-03-25 | 9.31 | 9.29 | -0.04 | -0.43% | 9.18 | 9.39 | 21187 | 1961.66 | 0.71% |
| 2025-03-24 | 9.78 | 9.33 | -0.38 | -3.91% | 9.19 | 9.85 | 35132 | 3309.96 | 1.17% |
| 2025-03-21 | 9.90 | 9.71 | -0.19 | -1.92% | 9.66 | 9.92 | 27045 | 2637.25 | 0.90% |
| 2025-03-20 | 10.02 | 9.90 | -0.12 | -1.20% | 9.86 | 10.10 | 26626 | 2648.23 | 0.89% |
| 2025-03-19 | 9.96 | 10.02 | 0.05 | 0.50% | 9.88 | 10.09 | 23907 | 2393.32 | 0.80% |
| 2025-03-18 | 9.96 | 9.97 | 0.02 | 0.20% | 9.85 | 10.01 | 22200 | 2207.99 | 0.74% |
| 2025-03-17 | 10.07 | 9.95 | -0.05 | -0.50% | 9.88 | 10.08 | 28970 | 2888.59 | 0.97% |
| 2025-03-14 | 9.69 | 10.00 | 0.32 | 3.31% | 9.61 | 10.02 | 41687 | 4113.60 | 1.39% |
| 2025-03-13 | 10.14 | 9.68 | -0.50 | -4.91% | 9.59 | 10.14 | 68880 | 6737.66 | 2.30% |
| 2025-03-12 | 10.38 | 10.18 | -0.17 | -1.64% | 10.10 | 10.49 | 62276 | 6377.05 | 2.08% |
| 2025-03-11 | 10.14 | 10.35 | 0.14 | 1.37% | 9.99 | 10.35 | 54934 | 5582.65 | 1.83% |
| 2025-03-10 | 10.23 | 10.21 | -0.06 | -0.58% | 10.15 | 10.36 | 42936 | 4410.63 | 1.43% |
| 2025-03-07 | 10.36 | 10.27 | -0.12 | -1.15% | 10.10 | 10.46 | 50391 | 5153.18 | 1.68% |
| 2025-03-06 | 10.26 | 10.39 | 0.06 | 0.58% | 10.20 | 10.47 | 48555 | 5038.26 | 1.62% |
| 2025-03-05 | 10.42 | 10.33 | -0.09 | -0.86% | 10.02 | 10.43 | 47374 | 4813.43 | 1.58% |
| 2025-03-04 | 10.18 | 10.42 | 0.13 | 1.26% | 10.18 | 10.44 | 28586 | 2958.88 | 0.95% |
| 2025-03-03 | 10.18 | 10.29 | 0.19 | 1.88% | 10.15 | 10.59 | 59458 | 6194.03 | 1.98% |
| 2025-02-28 | 10.31 | 10.10 | -0.30 | -2.88% | 10.10 | 10.45 | 36278 | 3706.04 | 1.21% |
| 2025-02-27 | 10.47 | 10.40 | -0.12 | -1.14% | 10.31 | 10.62 | 30183 | 3150.76 | 1.01% |
| 2025-02-26 | 10.40 | 10.52 | 0.13 | 1.25% | 10.39 | 10.61 | 47531 | 4984.78 | 1.58% |
| 2025-02-25 | 10.35 | 10.39 | -0.01 | -0.10% | 10.30 | 10.67 | 61793 | 6485.18 | 2.06% |
| 2025-02-24 | 10.71 | 10.40 | -0.21 | -1.98% | 10.34 | 10.75 | 66207 | 6959.27 | 2.21% |
| 2025-02-21 | 10.40 | 10.61 | 0.12 | 1.14% | 10.25 | 10.73 | 53999 | 5663.35 | 1.80% |
| 2025-02-20 | 10.53 | 10.49 | -0.11 | -1.04% | 10.31 | 10.69 | 60672 | 6323.98 | 2.02% |
| 2025-02-19 | 10.64 | 10.60 | -0.10 | -0.93% | 10.48 | 11.09 | 90153 | 9744.93 | 3.01% |
| 2025-02-18 | 10.47 | 10.70 | 0.17 | 1.61% | 10.21 | 10.74 | 92975 | 9806.95 | 3.10% |
上证大盘股票行情在线 K线走势图
