空港股份（600463）历史行情
以下为空港股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 8.410 | 8.370 | 8.470 | 8.180 | -0.040 | -0.476% | 571.53万 | 0.48亿 | 1.905% |
| 2026-10-01 | 8.410 | 8.370 | 8.470 | 8.180 | -0.040 | -0.476% | 571.53万 | 0.48亿 | 1.905% |
| 2026-09-30 | 8.410 | 8.370 | 8.470 | 8.180 | -0.040 | -0.476% | 5.72万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.250 | 8.410 | 8.490 | 8.160 | 0.230 | 2.812% | 5.26万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.150 | 8.180 | 8.290 | 8.090 | 0.030 | 0.368% | 3.25万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.200 | 8.150 | 8.360 | 8.110 | -0.110 | -1.332% | 309.68万 | 0.25亿 | 1.032% |
| 2026-09-24 | 8.200 | 8.150 | 8.360 | 8.110 | -0.110 | -1.332% | 3.10万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.360 | 8.260 | 8.390 | 8.160 | -0.030 | -0.362% | 3.60万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.270 | 8.290 | 8.390 | 8.110 | 0.020 | 0.242% | 4.11万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.900 | 8.270 | 8.300 | 7.890 | 0.340 | 4.288% | 4.27万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.920 | 7.930 | 8.010 | 7.890 | 0.010 | 0.126% | 3.10万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.820 | 7.920 | 7.970 | 7.670 | 0.060 | 0.763% | 2.51万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.790 | 7.860 | 7.900 | 7.630 | 0.090 | 1.158% | 2.96万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.100 | 7.770 | 8.160 | 7.720 | -0.310 | -3.837% | 3.11万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.080 | 8.080 | 8.220 | 8.050 | -0.110 | -1.343% | 2.47万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.300 | 8.190 | 8.320 | 8.100 | -0.180 | -2.151% | 3.62万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.350 | 8.370 | 8.480 | 8.320 | 0.000 | 0.000% | 3.23万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.640 | 8.370 | 8.640 | 8.320 | -0.260 | -3.013% | 3.69万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.480 | 8.630 | 8.690 | 8.480 | 0.140 | 1.649% | 3.67万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.390 | 8.490 | 8.560 | 8.360 | 0.060 | 0.712% | 3.07万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.230 | 8.430 | 8.670 | 8.230 | 0.100 | 1.200% | 4.39万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.470 | 8.330 | 8.470 | 8.300 | -0.140 | -1.653% | 2.33万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.480 | 8.470 | 8.500 | 8.260 | 0.010 | 0.118% | 2.76万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.310 | 8.460 | 8.540 | 8.260 | 0.120 | 1.439% | 3.29万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.480 | 8.340 | 8.590 | 8.280 | -0.030 | -0.358% | 4.07万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.210 | 8.370 | 8.390 | 8.130 | 0.170 | 2.073% | 2.69万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.310 | 8.200 | 8.350 | 8.180 | -0.140 | -1.679% | 2.54万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.240 | 8.340 | 8.430 | 8.200 | 0.030 | 0.361% | 4.14万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.010 | 8.310 | 8.370 | 8.000 | 0.280 | 3.487% | 4.54万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.200 | 8.030 | 8.230 | 8.000 | -0.090 | -1.108% | 2.66万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.100 | 8.120 | 8.140 | 7.970 | -0.030 | -0.368% | 2.73万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.990 | 8.150 | 8.210 | 7.920 | 0.160 | 2.003% | 3.39万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.120 | 7.990 | 8.240 | 7.910 | -0.140 | -1.722% | 2.75万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.220 | 8.130 | 8.230 | 8.050 | -0.060 | -0.733% | 2.33万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.280 | 8.190 | 8.280 | 8.040 | -0.010 | -0.122% | 2.92万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.190 | 8.200 | 8.280 | 8.100 | 0.040 | 0.490% | 2.74万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.310 | 8.160 | 8.310 | 8.150 | -0.150 | -1.805% | 3.26万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.150 | 8.310 | 8.350 | 8.150 | 0.100 | 1.218% | 2.83万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.220 | 8.210 | 8.300 | 8.120 | -0.050 | -0.605% | 3.70万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.950 | 8.260 | 8.300 | 7.810 | 0.420 | 5.357% | 5.80万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.950 | 7.840 | 7.990 | 7.700 | -0.110 | -1.384% | 3.55万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.880 | 7.950 | 7.990 | 7.750 | 0.070 | 0.888% | 3.21万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.850 | 7.880 | 8.030 | 7.790 | 0.050 | 0.639% | 3.76万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.920 | 7.830 | 7.930 | 7.800 | -0.050 | -0.635% | 2.86万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.620 | 7.880 | 7.950 | 7.600 | 0.290 | 3.821% | 3.51万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.510 | 7.590 | 7.690 | 7.510 | 0.070 | 0.931% | 2.83万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.500 | 7.520 | 7.830 | 7.480 | -0.050 | -0.661% | 3.53万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.470 | 7.570 | 7.720 | 7.350 | 0.170 | 2.297% | 4.34万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.300 | 7.400 | 7.530 | 7.270 | 0.100 | 1.370% | 3.34万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.220 | 7.300 | 7.350 | 7.030 | 0.170 | 2.384% | 3.41万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.360 | 7.130 | 7.470 | 7.070 | -0.250 | -3.388% | 4.34万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.220 | 7.380 | 7.420 | 7.050 | 0.220 | 3.073% | 3.41万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.240 | 7.160 | 7.300 | 7.050 | -0.140 | -1.918% | 4.03万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.340 | 7.300 | 7.440 | 7.000 | -0.110 | -1.484% | 5.59万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.800 | 7.410 | 7.980 | 7.330 | -0.410 | -5.243% | 6.21万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.020 | 7.820 | 8.270 | 7.700 | -0.210 | -2.615% | 6.53万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.790 | 8.030 | 8.560 | 7.770 | 0.190 | 2.423% | 10.05万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.530 | 7.840 | 8.150 | 7.250 | 0.210 | 2.752% | 6.69万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.430 | 7.630 | 7.630 | 7.300 | 0.230 | 3.108% | 3.60万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.720 | 7.400 | 7.750 | 7.400 | -0.300 | -3.896% | 3.52万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.460 | 7.700 | 7.870 | 7.300 | 0.220 | 2.941% | 3.76万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.640 | 7.480 | 7.780 | 7.330 | 0.010 | 0.134% | 3.10万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.620 | 7.470 | 7.620 | 7.350 | -0.090 | -1.190% | 2.82万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.760 | 7.560 | 7.800 | 7.500 | -0.200 | -2.577% | 3.52万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.020 | 7.760 | 8.230 | 7.700 | -0.310 | -3.841% | 4.44万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.880 | 8.070 | 8.240 | 7.850 | 0.220 | 2.803% | 4.15万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.730 | 7.850 | 8.090 | 7.730 | -0.070 | -0.884% | 3.28万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.540 | 7.920 | 8.050 | 7.540 | 0.290 | 3.801% | 4.53万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.600 | 7.630 | 7.770 | 7.450 | -0.030 | -0.392% | 3.02万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.620 | 7.660 | 7.730 | 7.390 | -0.040 | -0.519% | 4.51万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.920 | 7.700 | 7.920 | 7.570 | -0.180 | -2.284% | 5.02万 | 0.00亿 | 0.000% |
| 2026-06-25 | 8.100 | 7.880 | 8.130 | 7.810 | -0.160 | -1.990% | 4.72万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.590 | 8.040 | 8.610 | 7.980 | -0.570 | -6.620% | 4.83万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.490 | 8.610 | 8.740 | 8.430 | 0.080 | 0.938% | 2.99万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.400 | 8.530 | 8.540 | 8.170 | 0.000 | 0.000% | 3.71万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.590 | 8.530 | 8.670 | 8.360 | 0.040 | 0.471% | 3.36万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.840 | 8.490 | 8.900 | 8.450 | -0.390 | -4.392% | 4.40万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.820 | 8.880 | 8.900 | 8.620 | 0.070 | 0.795% | 3.12万 | 0.00亿 | 0.000% |
| 2026-06-15 | 9.110 | 8.810 | 9.290 | 8.720 | -0.190 | -2.111% | 4.86万 | 0.00亿 | 0.000% |
| 2026-06-12 | 9.010 | 9.000 | 9.160 | 8.900 | 0.020 | 0.223% | 2.99万 | 0.00亿 | 0.000% |
| 2026-06-11 | 9.070 | 8.980 | 9.080 | 8.800 | -0.070 | -0.773% | 2.52万 | 0.00亿 | 0.000% |
| 2026-06-10 | 9.090 | 9.050 | 9.120 | 8.820 | -0.040 | -0.440% | 3.03万 | 0.00亿 | 0.000% |
| 2026-06-09 | 9.260 | 9.090 | 9.320 | 8.910 | -0.130 | -1.410% | 3.38万 | 0.00亿 | 0.000% |
| 2026-06-08 | 9.160 | 9.220 | 9.600 | 9.070 | -0.120 | -1.285% | 4.83万 | 0.00亿 | 0.000% |
| 2026-06-05 | 9.230 | 9.340 | 9.500 | 9.070 | 0.140 | 1.522% | 5.85万 | 0.00亿 | 0.000% |
| 2026-06-04 | 9.620 | 9.200 | 9.770 | 9.160 | -0.330 | -3.463% | 5.77万 | 0.00亿 | 0.000% |
| 2026-06-03 | 9.700 | 9.530 | 9.860 | 9.430 | -0.290 | -2.953% | 5.19万 | 0.00亿 | 0.000% |
| 2026-06-02 | 10.150 | 9.820 | 10.400 | 9.720 | -0.590 | -5.668% | 10.60万 | 0.00亿 | 0.000% |
| 2026-06-01 | 9.310 | 10.410 | 10.410 | 9.310 | 0.950 | 10.042% | 5.27万 | 0.00亿 | 0.000% |
| 2026-05-29 | 9.680 | 9.460 | 9.850 | 9.400 | -0.160 | -1.663% | 3.69万 | 0.00亿 | 0.000% |
| 2026-05-28 | 9.690 | 9.620 | 9.830 | 9.360 | -0.110 | -1.131% | 3.62万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.940 | 9.730 | 10.020 | 9.630 | -0.230 | -2.309% | 3.51万 | 0.00亿 | 0.000% |
| 2026-05-26 | 10.220 | 9.960 | 10.220 | 9.790 | -0.230 | -2.257% | 4.28万 | 0.00亿 | 0.000% |
| 2026-05-25 | 10.320 | 10.190 | 10.420 | 10.060 | -0.130 | -1.260% | 3.95万 | 0.00亿 | 0.000% |
| 2026-05-22 | 10.310 | 10.320 | 10.390 | 10.100 | 0.070 | 0.683% | 3.64万 | 0.00亿 | 0.000% |
| 2026-05-21 | 10.510 | 10.250 | 10.770 | 10.220 | -0.320 | -3.027% | 4.26万 | 0.00亿 | 0.000% |
| 2026-05-20 | 10.610 | 10.570 | 10.770 | 10.350 | -0.100 | -0.937% | 3.43万 | 0.00亿 | 0.000% |
| 2026-05-19 | 10.990 | 10.670 | 11.000 | 10.570 | -0.140 | -1.295% | 2.95万 | 0.00亿 | 0.000% |
| 2026-05-18 | 10.940 | 10.810 | 10.940 | 10.480 | -0.070 | -0.643% | 4.53万 | 0.00亿 | 0.000% |
| 2026-05-15 | 10.950 | 10.880 | 11.050 | 10.800 | -0.080 | -0.730% | 3.00万 | 0.00亿 | 0.000% |
| 2026-05-14 | 11.140 | 10.960 | 11.190 | 10.960 | -0.170 | -1.527% | 4.55万 | 0.00亿 | 0.000% |
| 2026-05-13 | 11.220 | 11.130 | 11.380 | 11.020 | -0.090 | -0.802% | 4.61万 | 0.00亿 | 0.000% |
| 2026-05-12 | 11.490 | 11.220 | 11.540 | 11.170 | -0.270 | -2.350% | 4.07万 | 0.00亿 | 0.000% |
| 2026-05-11 | 11.280 | 11.490 | 11.640 | 11.210 | 0.180 | 1.592% | 6.10万 | 0.00亿 | 0.000% |
| 2026-05-08 | 10.960 | 11.310 | 11.420 | 10.880 | 0.350 | 3.193% | 5.24万 | 0.00亿 | 0.000% |
| 2026-05-07 | 10.780 | 10.960 | 11.110 | 10.780 | 0.150 | 1.388% | 4.36万 | 0.00亿 | 0.000% |
| 2026-05-06 | 10.800 | 10.810 | 10.920 | 10.710 | 0.020 | 0.185% | 4.63万 | 0.00亿 | 0.000% |
| 2026-04-30 | 10.650 | 10.790 | 10.850 | 10.600 | 0.070 | 0.653% | 5.52万 | 0.00亿 | 0.000% |
| 2026-04-29 | 10.480 | 10.720 | 10.980 | 10.460 | 0.290 | 2.780% | 6.32万 | 0.00亿 | 0.000% |
| 2026-04-28 | 10.300 | 10.430 | 10.470 | 10.270 | 0.100 | 0.968% | 3.00万 | 0.00亿 | 0.000% |
| 2026-04-27 | 10.220 | 10.330 | 10.370 | 10.020 | 0.000 | 0.000% | 2.67万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.980 | 10.330 | 10.410 | 9.960 | 0.330 | 3.300% | 4.67万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.980 | 10.000 | 10.240 | 9.910 | 0.000 | 0.000% | 3.29万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.980 | 10.000 | 10.040 | 9.850 | -0.030 | -0.299% | 2.34万 | 0.00亿 | 0.000% |
| 2026-04-21 | 10.050 | 10.030 | 10.050 | 9.900 | -0.020 | -0.199% | 1.91万 | 0.00亿 | 0.000% |
| 2026-04-20 | 10.060 | 10.050 | 10.100 | 9.920 | -0.020 | -0.199% | 2.26万 | 0.00亿 | 0.000% |
| 2026-04-17 | 10.190 | 10.070 | 10.200 | 9.940 | -0.080 | -0.788% | 3.04万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.980 | 10.150 | 10.210 | 9.880 | 0.220 | 2.216% | 2.85万 | 0.00亿 | 0.000% |
| 2026-04-15 | 10.240 | 9.930 | 10.290 | 9.840 | -0.310 | -3.027% | 4.16万 | 0.00亿 | 0.000% |
| 2026-04-14 | 10.040 | 10.240 | 10.340 | 10.040 | 0.190 | 1.891% | 4.99万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.840 | 10.050 | 10.070 | 9.780 | 0.200 | 2.030% | 3.01万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.790 | 9.850 | 9.970 | 9.780 | 0.130 | 1.337% | 2.13万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.990 | 9.720 | 10.010 | 9.690 | -0.320 | -3.187% | 2.63万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.860 | 10.040 | 10.060 | 9.840 | 0.280 | 2.869% | 2.65万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.420 | 9.760 | 9.770 | 9.420 | 0.000 | 0.000% | 3.43万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.880 | 9.590 | 9.970 | 9.500 | 0.000 | 0.000% | 5.87万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.830 | 9.970 | 10.150 | 9.590 | 0.000 | 0.000% | 6.66万 | 0.00亿 | 0.000% |
| 2026-04-01 | 10.040 | 9.830 | 10.050 | 9.720 | 0.000 | 0.000% | 3.63万 | 0.00亿 | 0.000% |