*ST立航 sh.603261
37.34
+0.78%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 20.98 | 21.88 | 20.97 | 21.67 | -0.51% | 0.40 | 2.43% |
| 2025-08-19 | 22.65 | 22.65 | 21.60 | 21.78 | -1.54% | 0.46 | 2.72% |
| 2025-08-18 | 21.16 | 22.12 | 21.16 | 22.12 | +4.98% | 0.35 | 2.04% |
| 2025-08-15 | 20.73 | 21.20 | 20.70 | 21.07 | +1.64% | 0.19 | 1.15% |
| 2025-08-14 | 21.58 | 21.58 | 20.70 | 20.73 | -3.89% | 0.26 | 1.59% |
| 2025-08-13 | 21.60 | 21.91 | 21.50 | 21.57 | -0.05% | 0.20 | 1.20% |
| 2025-08-12 | 21.82 | 22.00 | 21.42 | 21.58 | -1.10% | 0.20 | 1.22% |
| 2025-08-11 | 21.75 | 22.30 | 21.75 | 21.82 | -0.37% | 0.26 | 1.50% |
| 2025-08-08 | 21.50 | 21.98 | 21.25 | 21.90 | +1.11% | 0.23 | 1.39% |
| 2025-08-07 | 21.51 | 21.89 | 21.39 | 21.66 | +0.51% | 0.25 | 1.49% |
| 2025-08-06 | 21.42 | 21.88 | 21.40 | 21.55 | +0.23% | 0.31 | 1.85% |
| 2025-08-05 | 20.78 | 21.59 | 20.77 | 21.50 | +3.51% | 0.34 | 2.04% |
| 2025-08-04 | 20.04 | 20.77 | 19.95 | 20.77 | +3.54% | 0.29 | 1.85% |
| 2025-08-01 | 20.18 | 20.21 | 19.90 | 20.06 | -0.59% | 0.16 | 1.05% |
| 2025-07-31 | 20.07 | 20.54 | 20.00 | 20.18 | +0.25% | 0.19 | 1.20% |
| 2025-07-30 | 20.22 | 20.29 | 19.94 | 20.13 | -0.35% | 0.14 | 0.89% |
| 2025-07-29 | 20.40 | 20.43 | 19.95 | 20.20 | -1.27% | 0.20 | 1.30% |
| 2025-07-28 | 20.40 | 20.69 | 20.31 | 20.46 | +0.29% | 0.18 | 1.12% |
| 2025-07-25 | 20.09 | 20.60 | 20.08 | 20.40 | +1.69% | 0.28 | 1.75% |
| 2025-07-24 | 19.91 | 20.10 | 19.80 | 20.06 | +0.75% | 0.23 | 1.51% |