上海机场(600009)每日行情

日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2020-05-28 68.82 69.80 67.72 68.50 73545手 50616万 0.12 0.17%
2020-05-27 69.50 69.88 68.22 68.38 69530手 48049万 -0.58 -0.84%
2020-05-26 66.60 69.02 66.49 68.96 99300手 67785万 2.51 3.78%
2020-05-25 65.50 66.50 64.74 66.45 62165手 40959万 0.95 1.45%
2020-05-22 67.37 67.37 65.01 65.50 112435手 73984万 -1.88 -2.79%
2020-05-21 68.27 68.74 66.86 67.38 72365手 49030万 -0.32 -0.47%
2020-05-20 69.01 69.91 67.60 67.70 89786手 61645万 -1.48 -2.14%
2020-05-19 68.10 70.19 68.10 69.18 126802手 88012万 1.95 2.90%
2020-05-18 65.59 67.52 65.36 67.23 91243手 60832万 1.63 2.48%
N 2020-05-15 67.09 67.10 65.48 65.60 132191手 87474万 -1.49 -2.22%
2020-05-14 68.21 68.88 67.02 67.09 86038手 58194万 -1.82 -2.64%
2020-05-13 67.90 68.95 67.38 68.91 72340手 49302万 1.01 1.49%
2020-05-12 68.55 69.08 67.75 67.90 78037手 53230万 -0.70 -1.02%
2020-05-11 68.90 69.62 68.21 68.60 99094手 68206万 -0.40 -0.58%
2020-05-08 68.60 69.29 68.14 69.00 101312手 69824万 0.60 0.88%
2020-05-07 69.88 69.99 68.08 68.40 123504手 84794万 -1.81 -2.58%
2020-05-06 69.73 70.59 67.91 70.21 184722手 127656万 -0.49 -0.69%
2020-04-30 70.05 71.94 70.05 70.70 128350手 91214万 1.84 2.67%
N 2020-04-29 70.00 70.60 68.68 68.86 78566手 54766万 -1.64 -2.33%
2020-04-28 68.50 70.50 68.24 70.50 116218手 80787万 2.11 3.08%
2020-04-27 71.00 71.19 68.12 68.39 131005手 90565万 -2.11 -2.99%
2020-04-24 70.98 71.26 70.00 70.50 82752手 58404万 -0.48 -0.68%
2020-04-23 67.20 71.80 67.20 70.98 197454手 138618万 3.70 5.50%
2020-04-22 66.28 67.28 65.00 67.28 84204手 55793万 0.58 0.87%
2020-04-21 67.55 67.78 65.71 66.70 80658手 53619万 -1.26 -1.85%
2020-04-20 67.73 68.03 67.10 67.96 86214手 58334万 0.24 0.35%
2020-04-17 66.49 68.12 66.24 67.72 188000手 126988万 2.50 3.83%
2020-04-16 65.13 65.39 64.60 65.22 64631手 42028万 -0.33 -0.50%
2020-04-15 66.24 66.38 64.78 65.55 107364手 70213万 -0.55 -0.83%
2020-04-14 65.32 66.16 64.71 66.10 74463手 48940万 1.20 1.85%
2020-04-13 64.95 65.50 64.08 64.90 55921手 36135万 -0.68 -1.04%
2020-04-10 65.52 66.90 64.71 65.58 80643手 53250万 -0.01 -0.01%
2020-04-09 64.19 66.10 64.19 65.59 104109手 68101万 1.65 2.58%
2020-04-08 62.95 64.48 62.72 63.94 86628手 55229万 0.73 1.16%
2020-04-07 63.93 64.81 63.01 63.21 129917手 82745万 -0.19 -0.30%
2020-04-03 62.60 63.96 62.60 63.40 92480手 58752万 0.86 1.38%
2020-04-02 61.80 62.93 61.00 62.54 98520手 61407万 0.88 1.43%
2020-04-01 61.35 63.46 60.81 61.66 124723手 77737万 0.85 1.40%
2020-03-31 60.80 61.50 60.00 60.81 104918手 63760万 1.12 1.88%
2020-03-30 60.45 60.70 59.01 59.69 149188手 89318万 -2.40 -3.87%
2020-03-27 63.97 64.49 61.51 62.09 188742手 118672万 -1.91 -2.98%
2020-03-26 64.00 65.17 63.60 64.00 105810手 68092万 -0.72 -1.11%
2020-03-25 63.96 65.01 63.58 64.72 125624手 80624万 2.55 4.10%
2020-03-24 60.80 62.85 60.01 62.17 155658手 96221万 2.86 4.82%
2020-03-23 60.99 60.99 58.00 59.31 240568手 142187万 -3.54 -5.63%
2020-03-20 61.88 62.85 60.50 62.85 178267手 110155万 1.85 3.03%
2020-03-19 62.80 63.60 59.70 61.00 213001手 130411万 -2.30 -3.63%
2020-03-18 64.00 65.99 63.12 63.30 164503手 106229万 -0.70 -1.09%
2020-03-17 65.01 66.50 63.40 64.00 204611手 131889万 -2.20 -3.32%
2020-03-16 68.30 68.85 65.81 66.20 193202手 129259万 -2.72 -3.95%
2020-03-13 66.70 69.28 66.66 68.92 176627手 119613万 -0.72 -1.03%
2020-03-12 69.30 70.29 68.18 69.64 123503手 85382万 -0.45 -0.64%
2020-03-11 71.40 71.52 70.01 70.09 72330手 51059万 -0.91 -1.28%
2020-03-10 70.24 71.71 69.46 71.00 106748手 75633万 0.59 0.84%
2020-03-09 70.15 71.70 68.80 70.41 171067手 119944万 -1.39 -1.94%
2020-03-06 72.00 73.13 71.80 71.80 120879手 87676万 -1.20 -1.64%
2020-03-05 71.02 73.68 70.98 73.00 188802手 137297万 1.31 1.83%
2020-03-04 69.00 72.15 68.46 71.69 221932手 156941万 2.99 4.35%
2020-03-03 69.56 70.54 68.33 68.70 145938手 101129万 -0.10 -0.14%
2020-03-02 65.90 69.61 65.90 68.80 196040手 133940万 3.09 4.70%
2020-02-28 64.32 67.59 64.32 65.71 224047手 148629万 -1.89 -2.80%
N 2020-02-27 68.00 68.88 67.28 67.60 185122手 125716万 0.03 0.04%
2020-02-26 67.88 68.32 67.00 67.57 170746手 115546万 -1.03 -1.50%
2020-02-25 68.17 69.01 67.87 68.60 205229手 140396万 -1.28 -1.83%
2020-02-24 71.00 71.18 68.90 69.88 296657手 207033万 -2.81 -3.87%
2020-02-21 73.93 73.97 72.30 72.69 128575手 93470万 -1.11 -1.50%
2020-02-20 72.05 74.22 72.00 73.80 166075手 122342万 1.72 2.39%
2020-02-19 71.15 72.48 70.59 72.08 115359手 82679万 1.10 1.55%
N 2020-02-18 71.40 72.12 70.65 70.98 129172手 92083万 -0.59 -0.82%
2020-02-17 72.13 72.16 70.55 71.57 167496手 119121万 -0.43 -0.60%
2020-02-14 72.08 72.38 71.51 72.00 91715手 65978万 -0.40 -0.55%
2020-02-13 72.70 73.85 71.72 72.40 136724手 99563万 0.02 0.03%
2020-02-12 72.00 73.49 71.66 72.38 131360手 95639万 0.16 0.22%
2020-02-11 70.91 72.43 70.85 72.22 100870手 72632万 1.50 2.12%
N 2020-02-10 71.00 71.20 69.20 70.72 128646手 90590万 -0.99 -1.38%
2020-02-07 71.15 71.99 70.68 71.71 120114手 85883万 0.09 0.13%
2020-02-06 71.12 71.70 70.40 71.62 182495手 130342万 1.32 1.88%
2020-02-05 68.80 71.17 68.39 70.30 235304手 165208万 2.10 3.08%
2020-02-04 65.00 69.29 64.66 68.20 359596手 243633万 4.40 6.90%
2020-02-03 62.08 65.48 62.08 63.80 520899手 329609万 -5.18 -7.51%
2020-01-23 70.09 70.33 68.49 68.98 217067手 150733万 -1.98 -2.79%
2020-01-22 69.72 71.60 69.70 70.96 188290手 133502万 0.56 0.80%
N 2020-01-21 71.02 71.10 69.69 70.40 245965手 172433万 -1.55 -2.15%
2020-01-20 72.88 73.20 71.25 71.95 257889手 185149万 -1.31 -1.79%
2020-01-17 73.79 73.98 73.02 73.26 110841手 81437万 -0.23 -0.31%
2020-01-16 73.68 73.99 73.27 73.49 76266手 56076万 -0.01 -0.01%
2020-01-15 74.57 74.57 73.22 73.50 175185手 128789万 -1.06 -1.42%
2020-01-14 76.01 76.28 74.46 74.56 167355手 125626万 -1.39 -1.83%
2020-01-13 75.99 76.35 75.64 75.95 88235手 67071万 0.03 0.04%
2020-01-10 75.56 75.99 74.80 75.92 133486手 100725万 0.36 0.48%
2020-01-09 75.59 76.06 75.37 75.56 110181手 83421万 0.50 0.67%
2020-01-08 75.00 75.59 74.63 75.06 92659手 69644万 -0.19 -0.25%
2020-01-07 75.40 75.40 74.82 75.25 143460手 107691万 -0.35 -0.46%
2020-01-06 76.90 76.90 75.04 75.60 174588手 132470万 -1.70 -2.20%
2020-01-03 77.50 77.65 76.94 77.30 91716手 70817万 -0.06 -0.08%
2020-01-02 78.78 78.91 77.10 77.36 158265手 122813万 -1.39 -1.76%
2019-12-31 77.87 78.91 77.30 78.75 71094手 55506万 0.89 1.14%
2019-12-30 77.30 78.08 76.02 77.86 75691手 58560万 0.60 0.78%
2019-12-27 77.59 78.25 77.10 77.26 63089手 48979万 -0.58 -0.74%
2019-12-26 77.55 78.09 77.47 77.84 33693手 26181万 0.27 0.35%
2019-12-25 77.68 78.45 77.41 77.57 31341手 24350万 -0.23 -0.30%
2019-12-24 78.12 78.20 77.05 77.80 40616手 31552万 -0.55 -0.70%
2019-12-23 79.00 79.83 77.94 78.35 59085手 46508万 -0.76 -0.96%
2019-12-20 78.30 79.51 78.10 79.11 61464手 48593万 0.81 1.03%
2019-12-19 78.50 78.59 77.65 78.30 56458手 44076万 -0.13 -0.17%
2019-12-18 78.80 79.26 77.70 78.43 69239手 54321万 -0.37 -0.47%
2019-12-17 79.00 79.38 78.13 78.80 61012手 48158万 0.21 0.27%
N 2019-12-16 79.95 80.80 77.88 78.59 105399手 83036万 -0.44 -0.56%
2019-12-13 78.90 80.50 78.90 79.03 141385手 113125万 0.81 1.04%
2019-12-12 78.43 78.70 77.72 78.22 61666手 48155万 -0.21 -0.27%
2019-12-11 78.55 78.97 77.65 78.43 52781手 41292万 -0.27 -0.34%
N 2019-12-10 77.25 79.00 77.00 78.70 73077手 57291万 1.24 1.60%
2019-12-09 77.82 78.31 77.31 77.46 58658手 45590万 -0.29 -0.37%
2019-12-06 76.99 78.42 76.65 77.75 97376手 75684万 1.10 1.44%
2019-12-05 75.65 77.23 75.02 76.65 85090手 65142万 1.48 1.97%
2019-12-04 74.90 75.40 74.45 75.17 40401手 30290万 -0.29 -0.38%
2019-12-03 75.90 75.90 74.90 75.46 42605手 32068万 -0.44 -0.58%
2019-12-02 74.62 76.19 74.62 75.90 64024手 48481万 0.77 1.02%
2019-11-29 76.39 76.87 74.08 75.13 74301手 55683万 -1.25 -1.64%
2019-11-28 75.95 77.49 75.95 76.38 52960手 40597万 0.44 0.58%