*ST立航 sh.603261
37.05
+4.99%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 35.44 | 37.05 | 35.39 | 37.05 | +4.99% | 0.22 | 0.79% |
| 2026-05-21 | 36.40 | 36.58 | 34.98 | 35.29 | -2.14% | 0.15 | 0.54% |
| 2026-05-20 | 36.50 | 36.58 | 35.72 | 36.06 | -0.22% | 0.14 | 0.50% |
| 2026-05-19 | 35.56 | 36.47 | 35.13 | 36.14 | +0.08% | 0.16 | 0.59% |
| 2026-05-18 | 37.89 | 37.90 | 36.02 | 36.11 | -4.77% | 0.26 | 0.92% |
| 2026-05-15 | 37.77 | 38.00 | 36.40 | 37.92 | +0.32% | 0.27 | 0.93% |
| 2026-05-14 | 38.40 | 39.30 | 37.40 | 37.80 | -0.74% | 0.29 | 0.97% |
| 2026-05-13 | 36.06 | 38.08 | 36.05 | 38.08 | +4.99% | 0.29 | 1.00% |
| 2026-05-12 | 36.87 | 36.87 | 36.01 | 36.27 | -0.74% | 0.18 | 0.62% |
| 2026-05-11 | 37.17 | 37.18 | 35.80 | 36.54 | -0.44% | 0.25 | 0.89% |
| 2026-05-08 | 35.58 | 36.86 | 35.05 | 36.70 | +3.82% | 0.25 | 0.91% |
| 2026-05-07 | 34.71 | 35.46 | 34.71 | 35.35 | +0.60% | 0.25 | 0.93% |
| 2026-05-06 | 33.85 | 35.48 | 33.48 | 35.14 | +4.00% | 0.43 | 1.61% |
| 2026-04-30 | 33.50 | 33.97 | 33.07 | 33.79 | +1.02% | 0.13 | 0.50% |
| 2026-04-29 | 33.70 | 34.38 | 33.34 | 33.45 | -1.01% | 0.22 | 0.84% |
| 2026-04-28 | 34.74 | 34.88 | 33.46 | 33.79 | -1.72% | 0.21 | 0.79% |
| 2026-04-27 | 33.90 | 34.76 | 33.02 | 34.38 | +1.06% | 0.34 | 1.33% |
| 2026-04-24 | 35.59 | 35.59 | 33.58 | 34.02 | -3.35% | 0.34 | 1.30% |
| 2026-04-23 | 36.58 | 36.72 | 34.77 | 35.20 | -3.77% | 0.48 | 1.74% |
| 2026-04-22 | 39.38 | 39.38 | 36.58 | 36.58 | -4.99% | 0.53 | 1.85% |