上海机场
sh600009 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
23.50
涨跌幅
+1.38%
成交量
12,605,700 股
成交额
295,794,336 元
换手率
0.51%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 23.24 | 23.50 | 23.58 | 23.14 | +1.38% | 12,605,700 | 295,794,336 | 0.51 |
| 2026-10-13 | 22.75 | 23.18 | 23.23 | 22.66 | +1.58% | 12,232,100 | 281,823,136 | 0.49 |
| 2026-10-12 | 22.66 | 22.82 | 22.82 | 22.61 | +1.11% | 5,248,200 | 119,230,688 | 0.21 |
| 2026-10-09 | 22.65 | 22.57 | 22.72 | 22.53 | +0.18% | 6,137,500 | 138,767,680 | 0.25 |
| 2026-10-08 | 22.48 | 22.53 | 22.79 | 22.48 | -0.22% | 5,164,200 | 116,799,320 | 0.21 |
| 2026-09-30 | 22.39 | 22.58 | 22.61 | 22.30 | +0.89% | 5,433,000 | 122,041,848 | 0.22 |
| 2026-09-29 | 22.35 | 22.38 | 22.45 | 22.30 | +0.09% | 4,653,400 | 104,075,872 | 0.19 |
| 2026-09-28 | 22.48 | 22.36 | 22.50 | 22.25 | -0.45% | 5,150,200 | 115,124,592 | 0.21 |
| 2026-09-24 | 22.75 | 22.46 | 22.78 | 22.42 | -1.27% | 6,951,100 | 156,765,792 | 0.28 |
| 2026-09-23 | 22.81 | 22.75 | 22.98 | 22.71 | -0.26% | 5,021,900 | 114,702,768 | 0.20 |
| 2026-09-22 | 22.87 | 22.81 | 22.97 | 22.81 | -0.44% | 4,793,600 | 109,582,488 | 0.19 |
| 2026-09-21 | 22.75 | 22.91 | 22.93 | 22.65 | +1.01% | 4,890,200 | 111,656,480 | 0.20 |
| 2026-09-18 | 22.52 | 22.68 | 22.78 | 22.50 | +0.93% | 5,614,600 | 127,371,088 | 0.23 |
| 2026-09-17 | 22.60 | 22.47 | 22.66 | 22.36 | -1.66% | 10,542,700 | 236,844,992 | 0.43 |
| 2026-09-16 | 23.04 | 22.85 | 23.06 | 22.70 | -0.91% | 7,762,600 | 177,242,992 | 0.31 |
| 2026-09-15 | 23.08 | 23.06 | 23.23 | 23.02 | -0.13% | 4,862,500 | 112,377,824 | 0.20 |
| 2026-09-14 | 23.26 | 23.09 | 23.40 | 23.06 | -0.82% | 5,823,000 | 134,909,984 | 0.23 |
| 2026-09-11 | 23.46 | 23.28 | 23.50 | 23.12 | -1.02% | 7,294,600 | 169,642,960 | 0.29 |
| 2026-09-10 | 23.72 | 23.52 | 23.79 | 23.52 | -1.09% | 5,505,600 | 129,993,832 | 0.22 |
| 2026-09-09 | 23.80 | 23.78 | 23.87 | 23.62 | -0.29% | 5,348,100 | 127,053,056 | 0.22 |
| 2026-09-08 | 23.87 | 23.85 | 23.99 | 23.81 | +0.00% | 5,708,500 | 136,315,600 | 0.23 |
| 2026-09-07 | 23.88 | 23.85 | 24.03 | 23.74 | -0.08% | 9,117,600 | 217,796,288 | 0.37 |
| 2026-09-04 | 23.66 | 23.87 | 23.95 | 23.53 | +0.93% | 12,414,200 | 295,537,696 | 0.50 |
| 2026-09-03 | 23.37 | 23.65 | 23.73 | 23.36 | +1.28% | 10,844,500 | 256,144,704 | 0.44 |
| 2026-09-02 | 23.45 | 23.35 | 23.55 | 23.25 | -0.51% | 5,448,900 | 127,115,880 | 0.22 |
| 2026-09-01 | 23.28 | 23.47 | 23.53 | 23.25 | +0.60% | 6,674,400 | 156,556,416 | 0.27 |
| 2026-08-31 | 23.56 | 23.33 | 23.72 | 23.25 | -1.35% | 9,586,000 | 224,128,016 | 0.39 |
| 2026-08-28 | 23.46 | 23.65 | 23.72 | 23.32 | +0.81% | 8,323,400 | 196,314,000 | 0.34 |
| 2026-08-27 | 23.55 | 23.46 | 23.55 | 23.23 | -0.51% | 7,581,200 | 177,119,424 | 0.31 |
| 2026-08-26 | 23.33 | 23.58 | 23.65 | 23.30 | +0.86% | 8,490,900 | 199,995,616 | 0.34 |
需要全历史数据与程序化访问？
查看 上海机场 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600009 获取全部历史日线。