上海机场(600009)股票行情 上海机场股票行情 600009股票行情_爱股网
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 |
|---|
| 2025-10-24 | 31.38 | 31.37 | -0.01 | -0.03% | 31.30 | 31.48 | 51845 | 16263.67 | 0.25% |
| 2025-10-23 | 31.26 | 31.38 | 0.11 | 0.35% | 31.20 | 31.42 | 61307 | 19189.83 | 0.30% |
| 2025-10-22 | 31.35 | 31.27 | -0.13 | -0.41% | 31.24 | 31.37 | 63660 | 19923.26 | 0.31% |
| 2025-10-21 | 31.54 | 31.40 | -0.03 | -0.10% | 31.32 | 31.54 | 69771 | 21921.99 | 0.34% |
| 2025-10-20 | 31.56 | 31.43 | 0.11 | 0.35% | 31.20 | 31.56 | 84606 | 26537.18 | 0.41% |
| 2025-10-17 | 31.64 | 31.32 | -0.28 | -0.89% | 31.30 | 31.82 | 95067 | 29983.14 | 0.46% |
| 2025-10-16 | 31.67 | 31.60 | -0.07 | -0.22% | 31.51 | 31.75 | 66068 | 20894.76 | 0.32% |
| 2025-10-15 | 31.51 | 31.88 | 0.29 | 0.92% | 31.50 | 31.88 | 91362 | 28992.42 | 0.45% |
| 2025-10-14 | 31.57 | 31.59 | 0.07 | 0.22% | 31.50 | 31.81 | 99849 | 31582.13 | 0.49% |
| 2025-10-13 | 31.42 | 31.52 | -0.36 | -1.13% | 31.28 | 31.75 | 117448 | 36975.31 | 0.57% |
| 2025-10-10 | 31.88 | 31.88 | -0.07 | -0.22% | 31.72 | 32.04 | 92476 | 29513.67 | 0.45% |
| 2025-10-09 | 31.89 | 31.95 | 0.06 | 0.19% | 31.54 | 31.98 | 123015 | 39056.80 | 0.60% |
| 2025-09-30 | 31.81 | 31.89 | 0.00 | 0.00% | 31.69 | 31.97 | 84105 | 26782.22 | 0.41% |
| 2025-09-29 | 31.62 | 31.89 | 0.23 | 0.73% | 31.46 | 31.93 | 121398 | 38407.83 | 0.59% |
| 2025-09-26 | 31.68 | 31.66 | -0.07 | -0.22% | 31.57 | 31.78 | 74414 | 23549.05 | 0.36% |
| 2025-09-25 | 31.93 | 31.73 | -0.20 | -0.63% | 31.60 | 31.93 | 105102 | 33340.03 | 0.51% |
| 2025-09-24 | 31.86 | 31.93 | 0.05 | 0.16% | 31.75 | 31.95 | 68678 | 21885.34 | 0.34% |
| 2025-09-23 | 32.02 | 31.88 | -0.17 | -0.53% | 31.58 | 32.03 | 116547 | 37031.24 | 0.57% |
| 2025-09-22 | 32.31 | 32.05 | -0.25 | -0.77% | 31.92 | 32.36 | 105554 | 33781.05 | 0.55% |
| 2025-09-19 | 32.09 | 32.30 | 0.36 | 1.13% | 31.90 | 32.35 | 133496 | 42901.98 | 0.70% |
| 2025-09-18 | 32.36 | 31.94 | -0.45 | -1.39% | 31.83 | 32.38 | 146164 | 46909.18 | 0.76% |
| 2025-09-17 | 32.15 | 32.39 | 0.33 | 1.03% | 32.00 | 32.54 | 131697 | 42525.67 | 0.69% |
| 2025-09-16 | 32.11 | 32.06 | -0.02 | -0.06% | 31.98 | 32.25 | 80134 | 25712.23 | 0.42% |
| 2025-09-15 | 32.06 | 32.08 | 0.00 | 0.00% | 32.03 | 32.22 | 74811 | 24008.96 | 0.39% |
| 2025-09-12 | 32.19 | 32.08 | -0.16 | -0.50% | 31.99 | 32.44 | 107409 | 34569.82 | 0.56% |
| 2025-09-11 | 32.14 | 32.24 | 0.08 | 0.25% | 31.92 | 32.25 | 107035 | 34317.52 | 0.56% |
| 2025-09-10 | 32.28 | 32.16 | -0.22 | -0.68% | 32.13 | 32.42 | 73843 | 23793.20 | 0.38% |
| 2025-09-09 | 32.47 | 32.38 | -0.18 | -0.55% | 32.23 | 32.52 | 78714 | 25465.67 | 0.41% |
| 2025-09-08 | 31.93 | 32.56 | 0.64 | 2.01% | 31.92 | 32.57 | 186211 | 60299.65 | 0.97% |
| 2025-09-05 | 31.80 | 31.92 | 0.19 | 0.60% | 31.68 | 31.94 | 114355 | 36409.56 | 0.60% |
| 2025-09-04 | 31.88 | 31.73 | -0.22 | -0.69% | 31.58 | 31.91 | 135957 | 43118.46 | 0.71% |
| 2025-09-03 | 32.23 | 31.95 | -0.22 | -0.68% | 31.72 | 32.36 | 157538 | 50312.95 | 0.82% |
| 2025-09-02 | 32.37 | 32.17 | -0.19 | -0.59% | 32.03 | 32.44 | 128108 | 41242.13 | 0.67% |
| 2025-09-01 | 32.40 | 32.36 | 0.04 | 0.12% | 32.17 | 32.68 | 187474 | 60786.90 | 0.98% |
| 2025-08-29 | 32.65 | 32.32 | -0.33 | -1.01% | 32.27 | 33.15 | 229443 | 75010.27 | 1.20% |
| 2025-08-28 | 32.51 | 32.65 | 0.13 | 0.40% | 32.30 | 32.95 | 158960 | 51891.03 | 0.83% |
| 2025-08-27 | 33.05 | 32.52 | -0.63 | -1.90% | 32.51 | 33.24 | 191184 | 62914.55 | 1.00% |
| 2025-08-26 | 32.72 | 33.15 | 0.36 | 1.10% | 32.56 | 33.28 | 210368 | 69509.18 | 1.10% |
| 2025-08-25 | 32.63 | 32.79 | 0.29 | 0.89% | 32.52 | 32.79 | 152928 | 49956.30 | 0.80% |
| 2025-08-22 | 32.50 | 32.50 | 0.03 | 0.09% | 32.29 | 32.52 | 114999 | 37274.49 | 0.60% |
| 2025-08-21 | 32.40 | 32.47 | 0.18 | 0.56% | 32.35 | 32.69 | 155805 | 50633.66 | 0.81% |
| 2025-08-20 | 31.88 | 32.29 | 0.42 | 1.32% | 31.76 | 32.29 | 142311 | 45601.45 | 0.74% |
| 2025-08-19 | 31.95 | 31.87 | 0.00 | 0.00% | 31.87 | 32.10 | 118857 | 37977.67 | 0.62% |
| 2025-08-18 | 31.85 | 31.87 | 0.07 | 0.22% | 31.85 | 32.28 | 176103 | 56458.35 | 0.92% |
| 2025-08-15 | 31.77 | 31.80 | -0.06 | -0.19% | 31.61 | 32.03 | 127507 | 40662.48 | 0.66% |
| 2025-08-14 | 31.87 | 31.86 | 0.03 | 0.09% | 31.76 | 31.95 | 104795 | 33392.56 | 0.55% |
| 2025-08-13 | 31.87 | 31.83 | -0.01 | -0.03% | 31.78 | 31.98 | 109434 | 34852.46 | 0.57% |
| 2025-08-12 | 31.90 | 31.84 | -0.06 | -0.19% | 31.80 | 31.99 | 90694 | 28917.56 | 0.47% |
| 2025-08-11 | 31.90 | 31.90 | -0.01 | -0.03% | 31.82 | 32.04 | 78459 | 25017.75 | 0.41% |
| 2025-08-08 | 32.05 | 31.91 | -0.06 | -0.19% | 31.77 | 32.05 | 56747 | 18120.74 | 0.30% |
| 2025-08-07 | 32.25 | 32.27 | 0.04 | 0.12% | 32.16 | 32.35 | 75650 | 24399.10 | 0.39% |
| 2025-08-06 | 32.36 | 32.23 | -0.11 | -0.34% | 32.17 | 32.36 | 72493 | 23368.45 | 0.38% |
| 2025-08-05 | 32.15 | 32.34 | 0.23 | 0.72% | 32.10 | 32.36 | 66546 | 21489.18 | 0.35% |
| 2025-08-04 | 32.14 | 32.11 | -0.03 | -0.09% | 31.99 | 32.21 | 67409 | 21657.17 | 0.35% |
| 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% |
上证大盘股票行情在线 K线走势图
上海机场(600009)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
