上海机场 (600009) - 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
2025-12-12	31.88	31.02	-0.99	-3.09%	30.83	31.89	370270	115388	1.81%
2025-12-11	32.25	32.01	-0.38	-1.17%	31.98	32.41	91858	29592	0.45%
2025-12-10	31.83	32.39	0.55	1.73%	31.80	32.48	147300	47435	0.72%
2025-12-09	32.23	31.84	-0.31	-0.96%	31.82	32.23	80700	25757	0.39%
2025-12-08	32.00	32.15	0.34	1.07%	31.81	32.22	111337	35641	0.54%
2025-12-05	31.80	31.81	-0.08	-0.25%	31.64	31.89	69837	22178	0.34%
2025-12-04	32.00	31.89	-0.13	-0.41%	31.76	32.07	74667	23810	0.36%
2025-12-03	31.84	32.02	0.19	0.60%	31.70	32.11	96095	30697	0.47%
2025-12-02	31.83	31.83	-0.06	-0.19%	31.63	31.86	72222	22943	0.35%
2025-12-01	31.51	31.89	0.23	0.73%	31.40	31.94	147958	46809	0.72%
2025-11-28	31.54	31.66	0.02	0.06%	31.45	31.69	67791	21424	0.33%
2025-11-27	31.74	31.64	-0.10	-0.32%	31.50	31.78	80459	25477	0.39%
2025-11-26	31.65	31.74	0.19	0.60%	31.58	31.88	110109	34922	0.54%
2025-11-25	31.61	31.55	0.01	0.03%	31.50	31.74	143306	45260	0.70%
2025-11-24	32.05	31.54	-0.47	-1.47%	31.53	32.21	175756	55928	0.86%
2025-11-21	32.35	32.01	-0.57	-1.75%	32.00	32.71	155267	50082	0.76%
2025-11-20	32.75	32.58	-0.06	-0.18%	32.55	32.96	116852	38242	0.57%
2025-11-19	33.29	32.64	-0.50	-1.51%	32.60	33.33	140399	46057	0.69%
2025-11-18	33.72	33.14	-0.45	-1.34%	32.99	33.79	149531	49731	0.73%
2025-11-17	33.84	33.59	-0.64	-1.87%	33.43	33.87	179404	60368	0.88%
2025-11-14	34.49	34.23	-0.32	-0.93%	34.13	34.92	195629	67370	0.96%
2025-11-13	33.85	34.55	0.59	1.74%	33.78	34.58	264203	90467	1.29%
2025-11-12	33.62	33.96	0.43	1.28%	33.62	34.66	304781	104103	1.49%
2025-11-11	33.13	33.53	0.27	0.81%	33.07	33.75	288005	96434	1.41%
2025-11-10	32.30	33.26	1.03	3.20%	32.11	33.38	355283	117277	1.74%
2025-11-07	32.00	32.23	0.20	0.62%	31.96	32.35	81704	26324	0.40%
2025-11-06	32.25	32.03	-0.22	-0.68%	31.95	32.33	100391	32254	0.49%
2025-11-05	31.92	32.25	0.17	0.53%	31.73	32.44	139108	44835	0.68%
2025-11-04	32.27	32.08	-0.16	-0.50%	31.98	32.54	115775	37324	0.57%
2025-11-03	32.15	32.24	-0.05	-0.15%	32.05	32.30	108070	34769	0.53%
2025-10-31	31.95	32.29	0.62	1.96%	31.79	32.40	224201	72085	1.10%
2025-10-30	31.53	31.67	0.07	0.22%	31.51	31.90	97134	30809	0.47%
2025-10-29	31.50	31.60	0.10	0.32%	31.40	31.61	71234	22459	0.35%
2025-10-28	31.42	31.50	0.13	0.41%	31.36	31.62	82529	26000	0.40%
2025-10-27	31.37	31.37	0.00	0.00%	31.32	31.43	71667	22491	0.35%
2025-10-24	31.38	31.37	-0.01	-0.03%	31.30	31.48	51845	16263	0.25%
2025-10-23	31.26	31.38	0.11	0.35%	31.20	31.42	61307	19189	0.30%
2025-10-22	31.35	31.27	-0.13	-0.41%	31.24	31.37	63660	19923	0.31%
2025-10-21	31.54	31.40	-0.03	-0.10%	31.32	31.54	69771	21921	0.34%
2025-10-20	31.56	31.43	0.11	0.35%	31.20	31.56	84606	26537	0.41%
2025-10-17	31.64	31.32	-0.28	-0.89%	31.30	31.82	95067	29983	0.46%
2025-10-16	31.67	31.60	-0.07	-0.22%	31.51	31.75	66068	20894	0.32%
2025-10-15	31.51	31.88	0.29	0.92%	31.50	31.88	91362	28992	0.45%
2025-10-14	31.57	31.59	0.07	0.22%	31.50	31.81	99849	31582	0.49%
2025-10-13	31.42	31.52	-0.36	-1.13%	31.28	31.75	117448	36975	0.57%
2025-10-10	31.88	31.88	-0.07	-0.22%	31.72	32.04	92476	29513	0.45%
2025-10-09	31.89	31.95	0.06	0.19%	31.54	31.98	123015	39056	0.60%
2025-09-30	31.81	31.89	0.00	0.00%	31.69	31.97	84105	26782	0.41%
2025-09-29	31.62	31.89	0.23	0.73%	31.46	31.93	121398	38407	0.59%
2025-09-26	31.68	31.66	-0.07	-0.22%	31.57	31.78	74414	23549	0.36%
2025-09-25	31.93	31.73	-0.20	-0.63%	31.60	31.93	105102	33340	0.51%
2025-09-24	31.86	31.93	0.05	0.16%	31.75	31.95	68678	21885	0.34%
2025-09-23	32.02	31.88	-0.17	-0.53%	31.58	32.03	116547	37031	0.57%
2025-09-22	32.31	32.05	-0.25	-0.77%	31.92	32.36	105554	33781	0.55%
2025-09-19	32.09	32.30	0.36	1.13%	31.90	32.35	133496	42901	0.70%
2025-09-18	32.36	31.94	-0.45	-1.39%	31.83	32.38	146164	46909	0.76%
2025-09-17	32.15	32.39	0.33	1.03%	32.00	32.54	131697	42525	0.69%
2025-09-16	32.11	32.06	-0.02	-0.06%	31.98	32.25	80134	25712	0.42%
2025-09-15	32.06	32.08	0.00	0.00%	32.03	32.22	74811	24008	0.39%
2025-09-12	32.19	32.08	-0.16	-0.50%	31.99	32.44	107409	34569	0.56%
2025-09-11	32.14	32.24	0.08	0.25%	31.92	32.25	107035	34317	0.56%
2025-09-10	32.28	32.16	-0.22	-0.68%	32.13	32.42	73843	23793	0.38%
2025-09-09	32.47	32.38	-0.18	-0.55%	32.23	32.52	78714	25465	0.41%
2025-09-08	31.93	32.56	0.64	2.01%	31.92	32.57	186211	60299	0.97%
2025-09-05	31.80	31.92	0.19	0.60%	31.68	31.94	114355	36409	0.60%