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
2020-10-26 66.84 67.50 66.00 67.34 58751手 39326万 0.16 0.24%
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%
2020-10-13 70.26 70.70 69.71 69.97 94939手 66469万 -0.15 -0.21%
2020-10-12 69.38 70.44 69.08 70.12 131313手 91652万 0.70 1.01%
2020-10-09 69.75 69.93 69.03 69.42 75457手 52281万 0.64 0.93%
2020-09-30 69.18 69.76 68.55 68.78 58875手 40649万 -0.41 -0.59%
2020-09-29 68.73 69.30 68.52 69.19 54551手 37672万 0.79 1.16%
2020-09-28 69.51 69.66 68.25 68.40 69601手 48001万 -0.52 -0.75%
2020-09-25 69.00 69.40 68.38 68.92 65410手 45061万 0.12 0.17%
2020-09-24 69.30 69.68 68.41 68.80 96024手 66239万 -0.24 -0.35%
2020-09-23 69.36 69.76 68.88 69.04 110915手 76750万 -0.16 -0.23%
2020-09-22 72.90 72.90 68.90 69.20 320026手 225260万 -4.50 -6.11%
2020-09-21 74.51 74.93 73.33 73.70 72996手 53915万 -1.17 -1.56%
2020-09-18 74.69 75.10 72.87 74.87 126838手 93841万 0.18 0.24%
2020-09-17 74.18 74.88 73.34 74.69 90838手 67363万 0.51 0.69%
2020-09-16 74.35 75.50 73.95 74.18 105847手 79033万 -0.40 -0.54%
2020-09-15 74.00 75.18 73.51 74.58 108946手 81121万 0.28 0.38%
2020-09-14 73.86 75.52 73.60 74.30 120807手 90126万 1.10 1.50%
2020-09-11 73.87 73.90 71.57 73.20 133579手 97048万 -0.50 -0.68%
2020-09-10 74.75 75.35 73.51 73.70 102549手 76341万 -0.49 -0.66%
2020-09-09 76.01 76.80 74.00 74.19 114090手 85828万 -2.65 -3.45%
2020-09-08 75.84 77.20 75.50 76.84 113119手 86678万 1.34 1.77%
2020-09-07 77.01 77.20 75.20 75.50 139843手 106465万 -2.20 -2.83%
2020-09-04 75.33 78.05 74.62 77.70 166107手 126717万 1.79 2.36%
2020-09-03 76.00 78.43 75.53 75.91 174276手 134284万 0.50 0.66%
N 2020-09-02 76.14 76.94 74.78 75.41 103690手 78455万 -0.40 -0.53%
2020-09-01 76.01 76.64 75.08 75.81 129026手 97658万 -0.59 -0.77%
2020-08-31 79.56 79.84 76.01 76.40 262409手 201530万 -3.05 -3.84%
N 2020-08-28 79.89 80.99 78.11 79.45 115083手 91000万 0.31 0.39%
2020-08-27 80.05 80.85 78.59 79.14 105002手 83350万 -1.04 -1.30%
2020-08-26 78.19 81.67 78.01 80.18 197386手 158471万 1.98 2.53%
2020-08-25 78.20 79.50 77.20 78.20 115139手 89918万 0.00 0.00%
N 2020-08-24 78.41 80.30 77.65 78.20 130187手 102489万 0.51 0.66%
2020-08-21 76.01 79.32 75.01 77.69 143493手 110902万 1.68 2.21%
N 2020-08-20 76.95 78.00 74.52 76.01 193362手 147450万 -2.51 -3.20%
2020-08-19 77.44 81.10 76.32 78.52 314815手 250161万 0.92 1.19%
2020-08-18 74.37 78.66 73.26 77.60 292663手 222246万 3.22 4.33%
2020-08-17 75.10 75.74 73.60 74.38 199515手 148188万 -0.77 -1.02%
2020-08-14 72.88 75.16 72.41 75.15 230305手 170986万 2.27 3.12%
2020-08-13 73.25 74.25 72.05 72.88 179388手 130972万 0.35 0.48%
2020-08-12 71.00 73.00 70.69 72.53 298913手 216084万 2.30 3.27%
2020-08-11 68.88 71.30 68.88 70.23 227405手 160429万 1.77 2.58%
2020-08-10 67.40 68.65 66.90 68.46 117600手 80127万 0.68 1.00%
2020-08-07 67.25 68.08 66.81 67.78 109258手 73800万 0.58 0.86%
2020-08-06 67.65 67.83 66.89 67.20 93628手 62896万 -0.43 -0.64%
2020-08-05 68.80 68.85 67.48 67.63 171735手 116348万 -1.64 -2.37%
2020-08-04 68.61 69.58 68.20 69.27 120698手 82963万 0.97 1.42%
N 2020-08-03 68.34 68.58 67.70 68.30 144344手 98186万 0.37 0.55%
2020-07-31 68.34 69.60 67.32 67.93 137481手 93888万 -0.41 -0.60%
2020-07-30 69.41 69.45 68.28 68.34 81814手 56123万 -1.19 -1.71%
2020-07-29 67.30 69.69 66.50 69.53 139389手 95397万 2.03 3.01%
2020-07-28 67.93 68.22 66.78 67.50 125124手 84422万 0.32 0.48%
2020-07-27 68.37 68.99 66.68 67.18 127298手 86071万 -1.19 -1.74%
2020-07-24 71.10 71.50 68.00 68.37 193413手 134589万 -2.80 -3.93%
2020-07-23 72.00 72.40 69.98 71.17 188411手 133578万 -0.83 -1.15%
2020-07-22 73.50 73.87 71.76 72.00 210526手 153308万 -0.99 -1.36%
2020-07-21 73.37 73.44 72.21 72.99 108635手 79198万 0.20 0.28%
2020-07-20 71.50 73.06 70.45 72.79 172060手 124196万 1.29 1.80%
2020-07-17 70.40 71.50 69.79 71.50 187684手 132622万 1.72 2.46%
2020-07-16 72.86 73.97 69.78 69.78 262777手 188488万 -3.02 -4.15%
2020-07-15 74.00 74.86 72.58 72.80 255850手 188452万 0.41 0.57%
2020-07-14 73.80 74.40 72.24 72.39 212172手 154975万 -1.51 -2.04%
2020-07-13 74.95 75.55 73.60 73.90 314817手 233075万 -1.65 -2.18%
2020-07-10 75.78 76.96 74.82 75.55 134757手 102517万 -0.27 -0.36%
2020-07-09 74.92 76.64 74.52 75.82 177557手 134534万 0.90 1.20%
2020-07-08 75.41 75.95 74.39 74.92 209141手 156847万 -0.99 -1.30%
2020-07-07 77.95 78.85 75.80 75.91 217270手 166771万 -1.22 -1.58%
2020-07-06 75.24 78.00 74.52 77.13 193883手 148825万 1.83 2.43%
2020-07-03 75.70 75.70 74.40 75.30 136575手 102309万 -0.60 -0.79%
2020-07-02 72.48 75.91 72.48 75.90 178166手 132875万 2.93 4.01%
2020-07-01 72.07 72.98 71.31 72.97 125160手 90403万 0.90 1.25%
2020-06-30 70.80 72.11 70.70 72.07 115149手 82391万 1.59 2.26%
2020-06-29 70.16 70.73 68.99 70.48 160457手 111607万 -0.38 -0.54%
2020-06-24 71.00 71.39 70.68 70.86 83175手 59015万 0.10 0.14%
2020-06-23 70.73 71.20 70.35 70.76 109953手 77638万 -0.27 -0.38%
2020-06-22 71.20 71.52 70.27 71.03 102386手 72513万 -0.49 -0.69%
2020-06-19 70.60 71.87 70.60 71.52 104787手 74708万 1.05 1.49%
2020-06-18 70.77 71.43 70.16 70.47 97304手 68830万 -0.33 -0.47%
N 2020-06-17 71.51 71.55 70.00 70.80 140477手 99219万 -1.38 -1.91%
N 2020-06-16 71.82 72.56 71.71 72.18 86223手 62188万 0.97 1.36%
2020-06-15 73.31 73.59 71.03 71.21 229958手 165109万 -3.79 -5.05%
2020-06-12 74.21 75.00 72.65 75.00 149347手 110607万 -0.88 -1.16%
N 2020-06-11 75.62 76.00 74.56 75.88 95636手 71969万 0.17 0.23%
2020-06-10 76.02 77.22 75.34 75.71 105674手 80467万 -0.22 -0.29%
2020-06-09 74.56 76.50 74.50 75.93 128484手 97351万 1.63 2.19%
2020-06-08 75.66 75.88 73.46 74.30 134993手 100624万 0.02 0.03%
2020-06-05 72.44 75.10 72.24 74.28 144155手 106756万 2.15 2.98%
2020-06-04 73.20 73.37 71.30 72.13 135604手 97763万 -1.50 -2.04%
2020-06-03 73.99 74.53 73.00 73.63 78929手 58174万 -0.47 -0.63%
2020-06-02 74.45 75.00 72.71 74.10 116980手 86262万 -0.44 -0.59%
2020-06-01 72.29 75.87 72.29 74.54 196966手 146346万 2.15 2.97%
2020-05-29 68.78 72.40 68.46 72.39 188282手 134337万 3.89 5.68%
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%