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
2021-04-14 56.70 57.09 56.31 56.57 132887手 75074万 -0.38 -0.67%
2021-04-13 56.39 57.33 56.16 56.95 91335手 51800万 0.55 0.97%
2021-04-12 57.43 57.58 56.10 56.40 118160手 67041万 -1.02 -1.78%
2021-04-09 58.11 58.31 57.35 57.42 133230手 76991万 -0.89 -1.53%
2021-04-08 58.44 58.94 58.10 58.31 120395手 70317万 -0.81 -1.37%
2021-04-07 58.80 59.15 58.06 59.12 111797手 65542万 0.24 0.41%
2021-04-06 58.52 59.88 58.52 58.88 158792手 93979万 0.40 0.68%
2021-04-02 58.35 58.55 58.07 58.48 125830手 73346万 0.18 0.31%
2021-04-01 57.84 58.50 57.74 58.30 98536手 57297万 0.40 0.69%
2021-03-31 58.92 58.92 57.80 57.90 153167手 88998万 -1.03 -1.75%
2021-03-30 59.21 59.49 58.55 58.93 130074手 76602万 -0.27 -0.46%
2021-03-29 58.60 59.70 58.02 59.20 162948手 96136万 0.45 0.77%
2021-03-26 57.98 59.04 57.98 58.75 149721手 87777万 0.82 1.42%
2021-03-25 58.11 58.38 57.60 57.93 95973手 55622万 -0.33 -0.57%
2021-03-24 58.60 58.83 57.80 58.26 111817手 65084万 -0.59 -1.00%
2021-03-23 60.27 60.50 58.26 58.85 172928手 102261万 -1.49 -2.47%
2021-03-22 59.40 60.35 59.06 60.34 129426手 77530万 0.54 0.90%
2021-03-19 60.40 61.08 58.81 59.80 209570手 125215万 -1.40 -2.29%
2021-03-18 61.80 62.48 60.39 61.20 177452手 108460万 -0.65 -1.05%
2021-03-17 61.51 62.59 61.10 61.85 168811手 104167万 -0.45 -0.72%
2021-03-16 61.00 62.35 60.39 62.30 243455手 150053万 1.57 2.58%
2021-03-15 60.31 61.88 59.77 60.73 233627手 141984万 0.58 0.96%
2021-03-12 58.90 60.20 58.45 60.15 201220手 119637万 1.38 2.35%
2021-03-11 57.62 59.15 57.09 58.77 144114手 84230万 1.16 2.01%
2021-03-10 58.23 58.75 57.48 57.61 137649手 79808万 0.15 0.26%
2021-03-09 58.80 59.10 55.55 57.46 226542手 130810万 -1.33 -2.26%
2021-03-08 60.67 61.42 58.52 58.79 237937手 141843万 -1.89 -3.12%
2021-03-05 59.50 60.98 59.33 60.68 166682手 100414万 0.65 1.08%
2021-03-04 59.70 60.75 59.59 60.03 179279手 107737万 -0.34 -0.56%
2021-03-03 59.00 60.50 58.60 60.37 211507手 126546万 0.66 1.10%
2021-03-02 61.10 61.12 58.91 59.71 282290手 169044万 -1.47 -2.40%
2021-03-01 60.90 62.18 59.52 61.18 276540手 168576万 -0.70 -1.13%
2021-02-26 61.49 63.94 61.05 61.88 296625手 184736万 -1.16 -1.84%
2021-02-25 61.55 64.29 61.23 63.04 400759手 252338万 2.09 3.43%
2021-02-24 60.50 61.99 60.12 60.95 358615手 219180万 0.86 1.43%
2021-02-23 60.91 61.59 59.70 60.09 330536手 200020万 -0.82 -1.35%
2021-02-22 60.50 63.00 59.50 60.91 496363手 303271万 -0.03 -0.05%
2021-02-19 59.90 61.00 58.69 60.94 432997手 259990万 0.44 0.73%
2021-02-18 59.50 61.56 58.20 60.50 784981手 472188万 2.32 3.99%
2021-02-10 58.36 59.84 57.03 58.18 463330手 270186万 -0.30 -0.51%
2021-02-09 55.43 59.07 54.80 58.48 467796手 267003万 3.18 5.75%
2021-02-08 58.28 58.28 54.70 55.30 560155手 312578万 -3.08 -5.28%
2021-02-05 58.00 59.84 57.50 58.38 453080手 265428万 0.17 0.29%
2021-02-04 57.01 58.98 56.51 58.21 764821手 440242万 -1.09 -1.84%
2021-02-03 57.59 60.40 57.59 59.30 1942573手 1130779万 -4.69 -7.33%
2021-02-02 63.99 63.99 63.99 63.99 93983手 60139万 -7.11 -10.00%
2021-02-01 71.10 71.10 71.10 71.10 78404手 55745万 -7.90 -10.00%
2021-01-29 76.23 81.42 75.00 79.00 403323手 316731万 3.20 4.22%
2021-01-28 75.01 77.48 75.01 75.80 256987手 195422万 -0.70 -0.92%
2021-01-27 72.05 76.71 70.98 76.50 349361手 258188万 4.32 5.99%
2021-01-26 72.02 72.94 70.27 72.18 181690手 130169万 0.17 0.24%
2021-01-25 70.95 72.58 69.90 72.01 247043手 176196万 0.84 1.18%
2021-01-22 70.50 72.00 70.25 71.17 147454手 104859万 0.25 0.35%
2021-01-21 70.00 71.30 69.80 70.92 171090手 120749万 0.12 0.17%
2021-01-20 71.33 71.59 70.80 70.80 143614手 102041万 -0.85 -1.19%
2021-01-19 72.20 72.42 70.66 71.65 160751手 115002万 -0.55 -0.76%
2021-01-18 71.50 72.89 70.86 72.20 135351手 97520万 0.26 0.36%
2021-01-15 72.85 73.66 71.89 71.94 247851手 179669万 -1.33 -1.81%
2021-01-14 77.11 77.23 73.20 73.27 331649手 247833万 -4.32 -5.57%
2021-01-13 73.80 77.70 73.73 77.59 330580手 252870万 3.87 5.25%
2021-01-12 73.30 74.00 72.03 73.72 191592手 139585万 0.31 0.42%
2021-01-11 76.09 76.59 73.13 73.41 224256手 168346万 -2.57 -3.38%
2021-01-08 76.15 77.12 75.43 75.98 161971手 123196万 0.13 0.17%
2021-01-07 77.66 77.96 75.00 75.85 226825手 172642万 -1.64 -2.12%
2021-01-06 77.11 79.48 76.80 77.49 200265手 155727万 0.19 0.25%
2021-01-05 77.50 77.50 76.00 77.30 195667手 150078万 -0.19 -0.24%
2021-01-04 75.70 78.77 75.17 77.49 219886手 169740万 1.83 2.42%
2020-12-31 73.65 77.28 73.00 75.66 255061手 191811万 2.40 3.28%
2020-12-30 72.65 73.70 71.86 73.26 102810手 74963万 0.31 0.42%
2020-12-29 72.50 74.38 72.23 72.95 104680手 76863万 1.45 2.03%
2020-12-28 72.90 73.78 71.50 71.50 117854手 85475万 -1.34 -1.84%
2020-12-25 70.80 73.00 70.60 72.84 87857手 63015万 2.15 3.04%
2020-12-24 73.09 73.10 70.25 70.69 182004手 129339万 -2.41 -3.30%
2020-12-23 72.72 73.78 72.58 73.10 91448手 66847万 0.72 0.99%
2020-12-22 73.10 74.28 72.15 72.38 126730手 92735万 -1.42 -1.92%
2020-12-21 74.81 74.87 72.33 73.80 213661手 156504万 -1.83 -2.42%
2020-12-18 75.80 76.39 73.86 75.63 145983手 109757万 -0.47 -0.62%
2020-12-17 75.35 77.09 75.02 76.10 104279手 79341万 0.72 0.95%
2020-12-16 75.80 76.17 74.65 75.38 84514手 63777万 -0.32 -0.42%
2020-12-15 76.80 76.83 75.38 75.70 61412手 46575万 -0.50 -0.66%
2020-12-14 75.62 77.00 74.80 76.20 90160手 68534万 0.90 1.20%
2020-12-11 75.20 76.14 74.30 75.30 82001手 61569万 0.30 0.40%
2020-12-10 76.01 76.70 74.68 75.00 99744手 75335万 -1.39 -1.82%
2020-12-09 78.50 79.00 76.19 76.39 128013手 98806万 -2.50 -3.17%
2020-12-08 79.80 79.98 77.93 78.89 83092手 65443万 -0.77 -0.97%
2020-12-07 80.84 80.84 78.91 79.66 95987手 76475万 -1.40 -1.73%
2020-12-04 80.75 81.59 79.78 81.06 80264手 64933万 0.86 1.07%
2020-12-03 79.83 80.79 79.51 80.20 84193手 67391万 1.68 2.14%
2020-11-30 80.50 81.35 78.52 78.52 118123手 94415万 -1.43 -1.79%
2020-11-27 82.50 82.66 78.86 79.95 168811手 134956万 -1.95 -2.38%
2020-11-26 80.41 82.30 80.41 81.90 113291手 92446万 1.73 2.16%
2020-11-25 81.00 82.99 80.17 80.17 152171手 123738万 0.23 0.29%
2020-11-24 79.00 80.31 78.38 79.94 118879手 94820万 0.78 0.98%
2020-11-23 78.00 79.90 75.80 79.16 216052手 168506万 -0.49 -0.61%
2020-11-20 79.52 80.37 79.06 79.65 98260手 78372万 -0.35 -0.44%
2020-11-19 80.11 80.68 79.04 80.00 124259手 99304万 -1.04 -1.28%
2020-11-18 77.79 81.60 77.79 81.04 251131手 202179万 2.55 3.25%
2020-11-17 78.96 79.45 77.35 78.49 195155手 153248万 0.17 0.22%
2020-11-16 76.29 78.80 76.00 78.32 224436手 174340万 2.39 3.15%
2020-11-13 75.20 76.55 73.89 75.93 172097手 130371万 0.64 0.85%
2020-11-12 73.59 76.20 73.58 75.29 191954手 144802万 1.19 1.61%
2020-11-11 74.00 74.88 72.53 74.10 253494手 186821万 -0.20 -0.27%
2020-11-10 77.21 77.23 73.83 74.30 574531手 437076万 4.09 5.83%
2020-11-09 67.87 70.37 67.87 70.21 219391手 152495万 3.25 4.85%
2020-11-06 67.00 67.33 66.01 66.96 107974手 72196万 -0.08 -0.12%
2020-11-05 64.80 67.09 64.78 67.04 162484手 107829万 2.66 4.13%
2020-11-04 64.18 64.77 63.70 64.38 72216手 46423万 0.13 0.20%
2020-11-03 63.16 64.43 62.66 64.25 110123手 70037万 1.10 1.74%
2020-11-02 65.80 65.83 61.50 63.15 271515手 171396万 -2.95 -4.46%
2020-10-30 66.01 67.30 66.00 66.10 102258手 68012万 -0.05 -0.08%
2020-10-29 66.15 66.66 65.83 66.15 105442手 69815万 -1.05 -1.56%
2020-10-28 66.33 67.44 66.01 67.20 73590手 49070万 0.68 1.02%
2020-10-27 66.84 67.19 66.18 66.52 88070手 58595万 -0.78 -1.16%
2020-10-26 66.84 67.50 66.00 67.30 59343手 39724万 0.12 0.18%
2020-10-23 67.67 68.00 67.01 67.18 84437手 56910万 -0.70 -1.03%
2020-10-22 69.66 69.66 67.50 67.88 152283手 103684万 -1.90 -2.72%
2020-10-21 69.40 69.89 68.99 69.78 53497手 37221万 0.22 0.32%
2020-10-20 68.90 69.59 68.58 69.56 44688手 30975万 0.65 0.94%
2020-10-19 69.73 70.18 68.80 68.91 73249手 50842万 -0.57 -0.82%
2020-10-16 69.43 70.04 69.22 69.48 67163手 46758万 -0.12 -0.17%
2020-10-15 70.35 70.46 69.51 69.60 71394手 49922万 -1.05 -1.49%
2020-10-14 69.99 70.74 68.89 70.65 125574手 87409万 0.68 0.97%