上海机场(600009)股票信息
| 股票代码 | 600009 |
| 股票名称 | 上海机场 |
| 最新价/元 | 35.90 |
| 涨跌额/元 | 0.41 |
| 涨跌幅/% | 1.16 |
| 买入/元 | 35.88 |
| 卖出/元 | 35.90 |
| 昨收/元 | 35.49 |
| 今开/元 | 35.58 |
| 最高/元 | 36.60 |
| 最低/元 | 35.25 |
| 成交量/手 | 205149.37 |
| 成交额/万 | 73832.41 |
| 股净值/元 | 94.47 |
| 市净率 | 2.18 |
| 总市值/万 | 8933648.01 |
| 流通值/万 | 6917780.83 |
| 换手率/% | 1.06 |
| 入市日期 | 1998-02-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:35 |
上海机场(600009)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 35.58 | 35.90 | 0.41 | 1.16 | 205149.37 | 73832.41 | 1.06 |
| 2024-10-09 | 38.25 | 35.49 | -3.44 | -8.84 | 348015.63 | 127771.55 | 1.81 |
| 2024-10-08 | 42.02 | 38.93 | 0.51 | 1.33 | 625072.09 | 249045.89 | 3.24 |
| 2024-09-30 | 37.00 | 38.42 | 2.72 | 7.62 | 497480.06 | 187877.72 | 2.58 |
| 2024-09-27 | 34.18 | 35.70 | 1.83 | 5.40 | 184754.99 | 64813.91 | 0.96 |
| 2024-09-26 | 32.49 | 33.87 | 1.37 | 4.22 | 139788.05 | 46423.40 | 0.73 |
| 2024-09-25 | 32.46 | 32.50 | 0.22 | 0.68 | 122920.98 | 40272.87 | 0.64 |
| 2024-09-24 | 31.26 | 32.28 | 1.26 | 4.06 | 109937.13 | 35009.64 | 0.57 |
| 2024-09-23 | 31.00 | 31.02 | 0.02 | 0.07 | 37916.13 | 11759.02 | 0.20 |
| 2024-09-20 | 30.78 | 31.00 | 0.11 | 0.36 | 51079.69 | 15790.52 | 0.27 |
| 2024-09-19 | 30.43 | 30.89 | 0.65 | 2.15 | 73804.43 | 22721.22 | 0.38 |
| 2024-09-18 | 30.79 | 30.24 | -0.55 | -1.79 | 75491.96 | 22725.02 | 0.39 |
| 2024-09-13 | 31.00 | 30.79 | -0.18 | -0.58 | 34087.50 | 10524.46 | 0.18 |
| 2024-09-12 | 31.19 | 30.97 | -0.16 | -0.51 | 36396.50 | 11295.95 | 0.19 |
| 2024-09-11 | 31.29 | 31.13 | -0.21 | -0.67 | 42865.26 | 13337.67 | 0.22 |
| 2024-09-10 | 31.75 | 31.34 | -0.41 | -1.29 | 68015.40 | 21215.71 | 0.35 |
| 2024-09-09 | 32.02 | 31.75 | -0.59 | -1.82 | 59661.62 | 19029.79 | 0.31 |
| 2024-09-06 | 32.65 | 32.44 | -0.12 | -0.37 | 27540.47 | 8955.39 | 0.14 |
| 2024-09-05 | 32.24 | 32.56 | 0.23 | 0.71 | 41721.40 | 13551.47 | 0.22 |
| 2024-09-04 | 32.23 | 32.33 | -0.05 | -0.15 | 35114.68 | 11365.56 | 0.18 |
| 2024-09-03 | 32.20 | 32.38 | 0.13 | 0.40 | 38249.04 | 12363.84 | 0.20 |
| 2024-09-02 | 33.11 | 32.25 | -0.88 | -2.66 | 76862.51 | 24984.37 | 0.40 |
| 2024-08-30 | 32.60 | 33.13 | 0.48 | 1.47 | 82547.21 | 27370.28 | 0.43 |
| 2024-08-29 | 32.35 | 32.65 | 0.18 | 0.55 | 43481.00 | 14174.00 | 0.23 |
| 2024-08-28 | 32.78 | 32.47 | -0.18 | -0.55 | 38866.81 | 12682.21 | 0.20 |
| 2024-08-27 | 33.04 | 32.65 | -0.41 | -1.24 | 33734.09 | 11027.14 | 0.18 |
| 2024-08-26 | 33.05 | 33.06 | 0.01 | 0.03 | 29787.09 | 9820.68 | 0.15 |
| 2024-08-23 | 32.79 | 33.05 | 0.27 | 0.82 | 31699.55 | 10440.96 | 0.16 |
| 2024-08-22 | 33.40 | 32.78 | -0.72 | -2.15 | 71881.34 | 23689.05 | 0.37 |
| 2024-08-21 | 33.27 | 33.50 | -0.03 | -0.09 | 45012.68 | 15099.60 | 0.23 |
| 2024-08-20 | 33.57 | 33.53 | -0.05 | -0.15 | 47711.50 | 16011.89 | 0.25 |
| 2024-08-19 | 33.93 | 33.58 | -0.44 | -1.29 | 98152.07 | 32900.29 | 0.51 |
| 2024-08-16 | 34.23 | 34.02 | -0.23 | -0.67 | 54969.85 | 18715.01 | 0.29 |
| 2024-08-15 | 33.40 | 34.25 | 0.81 | 2.42 | 71582.37 | 24319.97 | 0.37 |
| 2024-08-14 | 33.86 | 33.44 | -0.40 | -1.18 | 43871.10 | 14727.62 | 0.23 |
| 2024-08-13 | 33.94 | 33.84 | -0.06 | -0.18 | 39040.28 | 13148.90 | 0.20 |
| 2024-08-12 | 34.00 | 33.90 | -0.10 | -0.29 | 34560.00 | 11743.90 | 0.18 |
| 2024-08-09 | 34.46 | 34.00 | -0.31 | -0.90 | 45866.39 | 15706.92 | 0.24 |
| 2024-08-08 | 34.41 | 34.31 | -0.11 | -0.32 | 48049.00 | 16489.19 | 0.25 |
| 2024-08-07 | 34.55 | 34.42 | -0.31 | -0.89 | 39992.73 | 13813.64 | 0.21 |
| 2024-08-06 | 34.79 | 34.73 | 0.01 | 0.03 | 87484.69 | 30424.53 | 0.45 |
| 2024-08-05 | 34.33 | 34.72 | 0.39 | 1.14 | 137039.40 | 47826.09 | 0.71 |
| 2024-08-02 | 34.23 | 34.33 | -0.08 | -0.23 | 49362.36 | 16978.77 | 0.26 |
| 2024-08-01 | 34.58 | 34.41 | -0.17 | -0.49 | 65090.01 | 22399.25 | 0.34 |
| 2024-07-31 | 33.85 | 34.58 | 0.73 | 2.16 | 99150.62 | 34105.07 | 0.51 |
| 2024-07-30 | 33.70 | 33.85 | -0.10 | -0.30 | 67035.04 | 22675.96 | 0.35 |
| 2024-07-29 | 35.02 | 33.95 | -1.13 | -3.22 | 186110.71 | 63509.46 | 0.97 |
| 2024-07-26 | 35.33 | 35.08 | -0.19 | -0.54 | 70979.61 | 24886.69 | 0.37 |
| 2024-07-25 | 34.84 | 35.27 | 0.46 | 1.32 | 82524.83 | 29049.40 | 0.43 |
| 2024-07-24 | 35.16 | 34.81 | -0.35 | -1.00 | 95013.12 | 33235.32 | 0.49 |
| 2024-07-23 | 35.94 | 35.16 | -0.53 | -1.49 | 92268.32 | 32762.23 | 0.48 |
| 2024-07-22 | 35.59 | 35.69 | 0.07 | 0.20 | 114469.58 | 40951.17 | 0.59 |
| 2024-07-19 | 34.80 | 35.62 | 0.69 | 1.98 | 131059.70 | 46435.67 | 0.68 |
| 2024-07-18 | 35.06 | 35.05 | -0.10 | -0.28 | 92153.17 | 32216.87 | 0.48 |
| 2024-07-17 | 34.68 | 35.15 | 0.54 | 1.56 | 125765.30 | 44103.69 | 0.65 |
| 2024-07-16 | 34.38 | 34.61 | 0.13 | 0.38 | 62966.99 | 21753.59 | 0.33 |
| 2024-07-15 | 34.41 | 34.48 | -0.14 | -0.40 | 65877.88 | 22763.65 | 0.34 |
| 2024-07-12 | 34.55 | 34.62 | 0.04 | 0.12 | 88934.61 | 30791.81 | 0.46 |
| 2024-07-11 | 34.29 | 34.58 | 0.61 | 1.80 | 123229.71 | 42520.09 | 0.64 |
| 2024-07-10 | 33.66 | 33.97 | 0.17 | 0.50 | 115871.90 | 39337.24 | 0.60 |
| 2024-07-09 | 32.80 | 33.80 | 1.34 | 4.13 | 172431.93 | 57558.25 | 0.89 |
| 2024-07-08 | 32.92 | 32.46 | -0.46 | -1.40 | 58780.30 | 19188.34 | 0.31 |
| 2024-07-05 | 32.82 | 32.92 | -0.08 | -0.24 | 70353.41 | 23185.49 | 0.37 |
| 2024-07-04 | 33.37 | 33.00 | -0.59 | -1.76 | 92780.24 | 30667.99 | 0.48 |
| 2024-07-03 | 32.74 | 33.59 | 0.89 | 2.72 | 152177.72 | 50771.95 | 0.79 |
| 2024-07-02 | 32.47 | 32.70 | 0.12 | 0.37 | 62250.01 | 20368.96 | 0.32 |
| 2024-07-01 | 32.22 | 32.58 | 0.33 | 1.02 | 58807.34 | 19120.48 | 0.31 |
| 2024-06-28 | 32.00 | 32.25 | 0.25 | 0.78 | 64446.14 | 20792.27 | 0.33 |
| 2024-06-27 | 32.27 | 32.00 | -0.32 | -0.99 | 43340.00 | 13900.98 | 0.22 |
| 2024-06-26 | 32.02 | 32.32 | 0.30 | 0.94 | 61481.72 | 19712.74 | 0.32 |
| 2024-06-25 | 32.44 | 32.02 | -0.31 | -0.96 | 76338.96 | 24529.60 | 0.40 |
| 2024-06-24 | 32.51 | 32.33 | -0.37 | -1.13 | 74071.35 | 23999.84 | 0.38 |
| 2024-06-21 | 33.00 | 32.70 | -0.33 | -1.00 | 85801.99 | 28037.52 | 0.45 |
| 2024-06-20 | 33.61 | 33.03 | -0.72 | -2.13 | 56142.99 | 18719.48 | 0.29 |
| 2024-06-19 | 34.19 | 33.75 | -0.38 | -1.11 | 46564.72 | 15757.35 | 0.24 |
| 2024-06-18 | 33.54 | 34.13 | 0.61 | 1.82 | 72101.23 | 24544.15 | 0.37 |
| 2024-06-17 | 33.18 | 33.52 | 0.14 | 0.42 | 51231.05 | 17164.68 | 0.27 |
| 2024-06-14 | 33.10 | 33.38 | 0.19 | 0.57 | 78156.55 | 25961.02 | 0.41 |
| 2024-06-13 | 33.70 | 33.19 | -0.61 | -1.81 | 114653.54 | 38133.94 | 0.60 |
| 2024-06-12 | 34.32 | 33.80 | -0.47 | -1.37 | 81989.01 | 27827.72 | 0.43 |
| 2024-06-11 | 34.22 | 34.27 | 0.07 | 0.21 | 51743.41 | 17735.43 | 0.27 |
| 2024-06-07 | 34.26 | 34.20 | 0.10 | 0.29 | 109047.73 | 37044.34 | 0.57 |
| 2024-06-06 | 34.66 | 34.10 | -0.53 | -1.53 | 80434.71 | 27539.75 | 0.42 |
| 2024-06-05 | 34.40 | 34.63 | 0.14 | 0.41 | 74890.89 | 25955.76 | 0.39 |
| 2024-06-04 | 34.41 | 34.49 | -0.08 | -0.23 | 91574.50 | 31547.56 | 0.48 |
| 2024-06-03 | 34.67 | 34.57 | -0.18 | -0.52 | 90478.08 | 31155.46 | 0.47 |
| 2024-05-31 | 35.09 | 34.75 | -0.39 | -1.11 | 95497.21 | 33354.78 | 0.50 |
| 2024-05-30 | 35.11 | 35.14 | -0.09 | -0.26 | 44739.27 | 15683.46 | 0.23 |
| 2024-05-29 | 35.20 | 35.23 | 0.05 | 0.14 | 51412.14 | 18078.77 | 0.27 |
| 2024-05-28 | 35.76 | 35.18 | -0.60 | -1.68 | 81059.99 | 28630.70 | 0.42 |
| 2024-05-27 | 35.76 | 35.78 | 0.05 | 0.14 | 45624.64 | 16286.48 | 0.24 |
| 2024-05-24 | 35.70 | 35.73 | -0.06 | -0.17 | 63802.33 | 22838.08 | 0.33 |
| 2024-05-23 | 36.36 | 35.79 | -0.65 | -1.78 | 82720.01 | 29720.05 | 0.43 |
| 2024-05-22 | 36.28 | 36.44 | 0.20 | 0.55 | 53652.73 | 19512.83 | 0.28 |
| 2024-05-21 | 36.77 | 36.24 | -0.56 | -1.52 | 90066.78 | 32763.02 | 0.47 |
| 2024-05-20 | 36.45 | 36.80 | 0.41 | 1.13 | 112773.49 | 41415.68 | 0.59 |
| 2024-05-17 | 35.65 | 36.39 | 0.64 | 1.79 | 107084.36 | 38608.18 | 0.56 |
| 2024-05-16 | 36.32 | 35.75 | -0.55 | -1.52 | 132739.85 | 47667.45 | 0.69 |
| 2024-05-15 | 36.71 | 36.30 | -0.54 | -1.47 | 101938.53 | 37153.89 | 0.53 |
| 2024-05-14 | 36.86 | 36.84 | -0.10 | -0.27 | 57555.81 | 21226.75 | 0.30 |
日K线
周K线
月K线
