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 |
|---|
| 2025-08-01 | 11.55 | 11.75 | 0.19 | 1.64% | 11.34 | 11.78 | 125719 | 14609.60 | 4.19% |
| 2025-07-31 | 12.20 | 11.56 | -0.76 | -6.17% | 11.41 | 12.20 | 266190 | 31308.81 | 8.87% |
| 2025-07-30 | 11.63 | 12.32 | 0.74 | 6.39% | 11.63 | 12.74 | 289800 | 36043.87 | 9.66% |
| 2025-07-29 | 11.34 | 11.58 | 0.21 | 1.85% | 11.30 | 11.88 | 138425 | 16116.78 | 4.61% |
| 2025-07-28 | 11.23 | 11.37 | 0.14 | 1.25% | 11.13 | 11.55 | 84484 | 9595.27 | 2.82% |
| 2025-07-25 | 11.10 | 11.23 | 0.14 | 1.26% | 10.96 | 11.23 | 63249 | 7032.04 | 2.11% |
| 2025-07-24 | 10.91 | 11.09 | 0.17 | 1.56% | 10.84 | 11.15 | 52199 | 5774.01 | 1.74% |
| 2025-07-23 | 11.00 | 10.92 | -0.08 | -0.73% | 10.91 | 11.05 | 59731 | 6556.70 | 1.99% |
| 2025-07-22 | 11.10 | 11.00 | -0.14 | -1.26% | 10.93 | 11.21 | 63037 | 6945.15 | 2.10% |
| 2025-07-21 | 11.05 | 11.14 | 0.05 | 0.45% | 10.97 | 11.20 | 75572 | 8382.22 | 2.52% |
| 2025-07-18 | 10.84 | 11.09 | 0.24 | 2.21% | 10.68 | 11.10 | 75726 | 8248.55 | 2.52% |
| 2025-07-17 | 10.78 | 10.85 | 0.06 | 0.56% | 10.71 | 10.92 | 49964 | 5401.47 | 1.67% |
| 2025-07-16 | 10.82 | 10.79 | -0.07 | -0.64% | 10.69 | 10.88 | 58556 | 6298.12 | 1.95% |
| 2025-07-15 | 10.86 | 10.86 | -0.20 | -1.81% | 10.68 | 11.04 | 109016 | 11794.16 | 3.63% |
| 2025-07-14 | 10.67 | 11.06 | 0.39 | 3.66% | 10.57 | 11.25 | 148129 | 16134.16 | 4.94% |
| 2025-07-11 | 10.83 | 10.67 | -0.16 | -1.48% | 10.66 | 10.90 | 94204 | 10140.62 | 3.14% |
| 2025-07-10 | 10.71 | 10.83 | 0.11 | 1.03% | 10.68 | 10.85 | 127946 | 13791.76 | 4.26% |
| 2025-07-09 | 10.46 | 10.72 | 0.27 | 2.58% | 10.39 | 10.85 | 163362 | 17397.12 | 5.45% |
| 2025-07-08 | 10.50 | 10.45 | -0.05 | -0.48% | 10.41 | 10.65 | 66835 | 6995.20 | 2.23% |
| 2025-07-07 | 10.15 | 10.50 | 0.35 | 3.45% | 10.10 | 10.60 | 108488 | 11313.08 | 3.62% |
| 2025-07-04 | 10.30 | 10.15 | -0.15 | -1.46% | 10.13 | 10.33 | 66037 | 6746.44 | 2.20% |
| 2025-07-03 | 10.31 | 10.30 | -0.01 | -0.10% | 10.26 | 10.39 | 48801 | 5032.47 | 1.63% |
| 2025-07-02 | 10.30 | 10.31 | -0.06 | -0.58% | 10.25 | 10.36 | 51749 | 5326.11 | 1.72% |
| 2025-07-01 | 10.41 | 10.37 | -0.04 | -0.38% | 10.25 | 10.47 | 61486 | 6354.44 | 2.05% |
| 2025-06-30 | 10.35 | 10.41 | 0.04 | 0.39% | 10.29 | 10.43 | 66705 | 6923.69 | 2.22% |
| 2025-06-27 | 10.25 | 10.37 | 0.12 | 1.17% | 10.22 | 10.40 | 73134 | 7553.03 | 2.44% |
| 2025-06-26 | 10.28 | 10.25 | -0.15 | -1.44% | 10.17 | 10.47 | 113891 | 11738.62 | 3.80% |
| 2025-06-25 | 10.48 | 10.40 | -0.09 | -0.86% | 10.27 | 10.58 | 140396 | 14581.08 | 4.68% |
| 2025-06-24 | 10.37 | 10.49 | 0.12 | 1.16% | 10.30 | 10.72 | 178772 | 18839.36 | 5.96% |
| 2025-06-23 | 9.99 | 10.37 | 0.14 | 1.37% | 9.93 | 10.47 | 192846 | 19578.38 | 6.43% |
| 2025-06-20 | 11.00 | 10.23 | -0.72 | -6.58% | 10.18 | 11.05 | 337562 | 35521.38 | 11.25% |
| 2025-06-19 | 10.95 | 10.95 | 1.00 | 10.05% | 10.95 | 10.95 | 72195 | 7905.35 | 2.41% |
| 2025-06-18 | 10.07 | 9.95 | -0.14 | -1.39% | 9.87 | 10.15 | 70744 | 7040.44 | 2.36% |
| 2025-06-17 | 10.30 | 10.09 | -0.18 | -1.75% | 10.04 | 10.30 | 70462 | 7148.31 | 2.35% |
| 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% |
上证大盘股票行情在线 K线走势图
