证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

上海机场(600009)每日行情

至
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
2009-11-25 15.30 15.64 15.27 15.60 217519 3360412 0.29 1.89%
2009-11-24 16.15 16.16 15.27 15.31 320054 5032645 -0.80 -4.97%
2009-11-23 15.99 16.21 15.92 16.11 176647 2839452 0.13 0.81%
2009-11-20 15.83 16.11 15.70 15.98 194189 3096257 0.10 0.63%
2009-11-19 15.88 15.92 15.61 15.88 216362 3407637 0.00 0.00%
2009-11-18 15.90 16.15 15.78 15.88 151576 2414497 -0.08 -0.50%
2009-11-17 15.95 16.28 15.85 15.96 187235 3004964 0.02 0.12%
2009-11-16 15.75 16.05 15.68 15.94 225706 3575534 0.33 2.11%
2009-11-13 15.60 15.85 15.32 15.61 172958 2693157 -0.03 -0.19%
2009-11-12 15.38 15.80 15.35 15.64 219657 3434840 0.29 1.89%
2009-11-11 15.40 15.47 15.16 15.35 136492 2089639 -0.05 -0.33%
2009-11-10 15.51 15.66 15.37 15.40 158741 2464902 -0.09 -0.58%
2009-11-09 15.61 15.63 15.31 15.49 166753 2575676 -0.04 -0.26%
2009-11-06 15.90 15.94 15.45 15.53 273169 4254177 -0.18 -1.15%
2009-11-05 15.47 15.97 15.39 15.71 324211 5102763 0.42 2.75%
2009-11-04 15.15 15.48 15.10 15.29 221139 3378565 0.19 1.26%
2009-11-03 14.90 15.30 14.81 15.10 277812 4199675 0.21 1.41%
2009-11-02 14.01 15.03 14.00 14.89 334307 4908938 0.72 5.08%
2009-10-30 14.30 14.37 14.15 14.17 110296 1571076 0.05 0.35%
2009-10-29 14.23 14.35 14.01 14.12 133650 1894971 -0.25 -1.74%
2009-10-28 14.33 14.44 14.18 14.37 137143 1961339 -0.02 -0.14%
2009-10-27 14.50 14.74 14.33 14.39 268242 3904227 -0.02 -0.14%
2009-10-26 14.45 14.55 14.36 14.41 117476 1694292 -0.07 -0.48%
2009-10-23 14.31 14.71 14.31 14.48 282819 4109284 0.25 1.76%
2009-10-22 14.29 14.36 14.14 14.23 115629 1646283 -0.04 -0.28%
2009-10-21 14.42 14.50 14.25 14.27 164816 2367500 -0.14 -0.97%
2009-10-20 14.38 14.59 14.30 14.41 211860 3053796 0.05 0.35%
2009-10-19 14.14 14.37 14.03 14.36 139908 1993811 0.22 1.56%
2009-10-16 14.10 14.19 13.95 14.14 87098 1225261 0.10 0.71%
2009-10-15 14.28 14.30 13.97 14.04 131343 1849768 -0.11 -0.78%
2009-10-14 14.05 14.32 14.05 14.15 125516 1782371 0.13 0.93%
2009-10-13 14.00 14.07 13.88 14.02 85653 1195973 0.06 0.43%
2009-10-12 13.98 14.28 13.95 13.96 92968 1311004 0.06 0.43%
2009-10-09 13.64 13.92 13.61 13.90 100488 1389823 0.49 3.65%
2009-09-30 13.40 13.60 13.38 13.41 59286 798895 0.05 0.37%
2009-09-29 13.58 13.65 13.19 13.36 97864 1309969 -0.25 -1.84%
2009-09-28 14.03 14.09 13.53 13.61 86943 1205060 -0.39 -2.79%
2009-09-25 14.04 14.12 13.95 14.00 61696 866178 -0.01 -0.07%
2009-09-24 14.00 14.17 13.83 14.01 92026 1285690 -0.08 -0.57%
N 2009-09-23 14.15 14.45 13.94 14.09 123932 1752385 -0.12 -0.84%
N 2009-09-22 14.34 14.75 14.18 14.21 194119 2814925 -0.14 -0.98%
N 2009-09-21 14.09 14.39 13.89 14.35 123068 1735914 0.08 0.56%
2009-09-18 14.72 14.80 14.15 14.27 174226 2531752 -0.43 -2.92%
N 2009-09-17 14.42 14.75 14.40 14.70 171106 2506608 0.31 2.15%
N 2009-09-16 14.58 14.67 14.24 14.39 177626 2564063 -0.16 -1.10%
2009-09-15 14.54 14.70 14.37 14.55 177393 2582066 0.02 0.14%
2009-09-14 14.29 14.61 14.29 14.53 195940 2828067 0.27 1.89%
2009-09-11 14.00 14.34 13.95 14.26 201921 2867889 0.16 1.14%
2009-09-10 14.20 14.43 14.06 14.10 221818 3151006 -0.07 -0.49%
2009-09-09 14.15 14.18 13.90 14.17 189182 2660042 0.03 0.21%
2009-09-08 14.00 14.15 13.81 14.14 190786 2663958 0.08 0.57%
2009-09-07 14.13 14.28 14.00 14.06 170236 2406705 0.01 0.07%
N 2009-09-04 14.00 14.07 13.87 14.05 153134 2139571 0.03 0.21%
N 2009-09-03 13.47 14.12 13.47 14.02 189378 2621198 0.57 4.24%
2009-09-02 13.43 13.60 13.30 13.45 81815 1100614 0.02 0.15%
2009-09-01 13.56 13.75 13.33 13.43 128793 1739250 -0.13 -0.96%
N 2009-08-31 14.32 14.37 13.52 13.56 199242 2751360 -0.93 -6.42%
N 2009-08-28 14.72 15.00 14.23 14.49 224635 3259128 -0.45 -3.01%
N 2009-08-27 14.45 15.19 14.31 14.94 313893 4675670 0.54 3.75%
2009-08-26 14.06 14.54 14.00 14.40 183664 2620608 0.39 2.78%
2009-08-25 14.54 14.60 13.76 14.01 218077 3062992 -0.53 -3.65%
N 2009-08-24 14.45 14.68 14.34 14.54 173509 2516759 0.12 0.83%
2009-08-21 14.29 14.44 14.07 14.42 204704 2917401 0.09 0.63%
2009-08-20 14.04 14.34 13.82 14.33 163656 2309990 0.33 2.36%
2009-08-19 14.85 14.85 13.68 14.00 197067 2797855 -0.75 -5.08%
2009-08-18 14.60 14.86 14.51 14.75 127469 1872542 0.23 1.58%
2009-08-17 15.00 15.30 14.48 14.52 215090 3213576 -0.62 -4.09%
2009-08-14 16.02 16.09 15.08 15.14 216327 3338713 -0.84 -5.26%
2009-08-13 16.00 16.14 15.82 15.98 154163 2458277 0.14 0.88%
2009-08-12 16.76 16.88 15.80 15.84 222359 3614638 -0.97 -5.77%
2009-08-11 17.05 17.10 16.75 16.81 142772 2405910 -0.16 -0.94%
2009-08-10 17.13 17.36 16.70 16.97 219311 3738134 0.13 0.77%
2009-08-07 17.80 17.92 16.79 16.84 343892 5947564 -0.96 -5.39%
2009-08-06 17.48 18.11 17.29 17.80 404529 7202650 0.32 1.83%
N 2009-08-05 17.36 17.89 17.25 17.48 339480 5969917 0.07 0.40%
2009-08-04 17.50 17.55 17.15 17.41 264196 4587008 -0.08 -0.46%
2009-08-03 17.54 17.60 17.21 17.49 238529 4149511 0.09 0.52%
N 2009-07-31 17.28 17.50 17.08 17.40 262593 4535519 0.34 1.99%
N 2009-07-30 17.13 17.45 16.82 17.06 243542 4170991 0.07 0.41%
N 2009-07-29 17.92 18.15 16.52 16.99 343953 6005349 -0.96 -5.35%
N 2009-07-28 17.67 18.15 17.35 17.95 302930 5396124 0.33 1.87%
2009-07-27 17.58 17.89 17.25 17.62 304211 5327960 0.17 0.97%
N 2009-07-24 17.90 18.05 17.19 17.45 225789 3963188 -0.34 -1.91%
2009-07-23 17.99 18.10 17.64 17.79 190155 3396225 -0.18 -1.00%
2009-07-22 17.55 18.05 17.33 17.97 241496 4273411 0.49 2.80%
2009-07-21 17.82 18.08 17.42 17.48 312920 5539480 -0.24 -1.35%
N 2009-07-20 17.29 17.96 17.28 17.72 398268 7043230 0.64 3.75%
2009-07-17 16.80 17.18 16.63 17.08 234164 3955960 0.35 2.09%
N 2009-07-16 16.90 17.00 16.62 16.73 190393 3191522 -0.08 -0.48%
N 2009-07-15 16.85 17.24 16.68 16.81 229362 3868358 -0.02 -0.12%
2009-07-14 16.44 17.10 16.25 16.83 264617 4432857 0.47 2.87%
2009-07-13 16.05 16.75 16.00 16.36 350840 5759249 0.41 2.57%
2009-07-10 16.07 16.19 15.81 15.95 218340 3488861 -0.12 -0.75%
N 2009-07-09 15.48 16.15 15.43 16.07 351531 5587816 0.71 4.62%
2009-07-08 15.55 15.59 15.19 15.36 252451 3875930 -0.30 -1.92%
2009-07-07 15.90 15.95 15.60 15.66 193557 3058930 -0.22 -1.39%
2009-07-06 15.68 15.95 15.62 15.88 225942 3567169 0.27 1.73%
2009-07-03 15.50 15.71 15.45 15.61 147530 2302388 0.02 0.13%
2009-07-02 15.49 15.80 15.42 15.59 200108 3122676 0.19 1.23%
2009-07-01 15.32 15.50 15.26 15.40 167335 2570874 0.04 0.26%
N 2009-06-30 15.55 15.85 15.28 15.36 151781 2361051 -0.06 -0.39%
2009-06-29 15.35 15.68 15.28 15.42 195307 3024474 0.05 0.33%
2009-06-25 15.66 15.66 15.33 15.37 226559 3508499 -0.28 -1.79%
2009-06-24 15.78 15.98 15.43 15.65 290835 4541500 -0.23 -1.45%
2009-06-23 15.45 16.23 15.43 15.88 284465 4507704 0.15 0.95%
2009-06-22 16.18 16.23 15.71 15.73 262396 4190219 -0.37 -2.30%
2009-06-19 15.19 16.17 15.15 16.10 475826 7506101 0.89 5.85%
2009-06-18 15.32 15.44 15.02 15.21 285411 4332957 -0.04 -0.26%
2009-06-17 14.86 15.39 14.80 15.25 377783 5736384 0.32 2.14%
2009-06-16 14.50 15.06 14.41 14.93 384041 5686083 0.33 2.26%
2009-06-15 14.35 14.60 14.28 14.60 193115 2793875 0.27 1.88%
2009-06-12 14.70 14.90 14.15 14.33 297234 4304366 -0.47 -3.18%
N 2009-06-11 14.99 15.19 14.76 14.80 421306 6300565 -0.30 -1.99%
2009-06-10 14.25 15.15 14.22 15.10 746865 11035498 0.90 6.34%
2009-06-09 14.04 14.22 13.82 14.20 187398 2623836 0.16 1.14%
N 2009-06-08 13.83 14.08 13.78 14.04 194198 2716429 0.19 1.37%
2009-06-05 14.08 14.09 13.81 13.85 198236 2758738 -0.16 -1.14%
2009-06-04 14.20 14.25 13.85 14.01 253782 3559581 -0.23 -1.61%
2009-06-03 14.19 14.26 13.99 14.24 280502 3963251 0.18 1.28%
2009-06-02 14.08 14.24 14.00 14.06 171205 2419923 0.07 0.50%
2009-06-01 13.93 14.14 13.85 13.99 192460 2693179 0.13 0.94%
2009-05-27 13.97 14.01 13.84 13.86 123602 1721395 -0.09 -0.65%
2009-05-26 13.87 14.03 13.72 13.95 131305 1820497 0.12 0.87%