*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 20.05 | 20.35 | 19.84 | 19.91 | -1.09% | 0.19 | 1.23% |
| 2025-07-22 | 20.40 | 20.45 | 19.98 | 20.13 | -1.32% | 0.34 | 2.15% |
| 2025-07-21 | 20.56 | 20.65 | 20.40 | 20.40 | -0.97% | 0.12 | 0.78% |
| 2025-07-18 | 20.63 | 20.79 | 20.38 | 20.60 | -0.15% | 0.12 | 0.78% |
| 2025-07-17 | 20.43 | 20.70 | 20.36 | 20.63 | +1.13% | 0.14 | 0.86% |
| 2025-07-16 | 20.58 | 20.68 | 20.30 | 20.40 | -1.11% | 0.17 | 1.06% |
| 2025-07-15 | 20.40 | 20.96 | 20.35 | 20.63 | +0.34% | 0.21 | 1.31% |
| 2025-07-14 | 19.92 | 20.68 | 19.92 | 20.56 | -1.96% | 0.35 | 2.25% |
| 2025-07-11 | 21.16 | 21.28 | 20.70 | 20.97 | -1.08% | 0.19 | 1.16% |
| 2025-07-10 | 21.12 | 21.30 | 20.73 | 21.20 | +0.52% | 0.21 | 1.29% |
| 2025-07-09 | 21.51 | 21.60 | 21.06 | 21.09 | -1.86% | 0.26 | 1.56% |
| 2025-07-08 | 21.15 | 21.68 | 21.15 | 21.49 | +0.33% | 0.22 | 1.30% |
| 2025-07-07 | 21.69 | 22.00 | 21.05 | 21.42 | -1.38% | 0.33 | 1.96% |
| 2025-07-04 | 22.34 | 22.46 | 21.51 | 21.72 | -3.77% | 0.52 | 3.04% |
| 2025-07-03 | 21.56 | 22.57 | 21.56 | 22.57 | +4.25% | 0.71 | 4.16% |
| 2025-07-02 | 21.16 | 22.00 | 20.46 | 21.65 | +2.32% | 0.59 | 3.56% |
| 2025-07-01 | 21.00 | 21.43 | 20.80 | 21.16 | +3.42% | 0.77 | 4.74% |
| 2025-06-30 | 19.98 | 20.46 | 19.98 | 20.46 | +4.98% | 0.25 | 1.56% |
| 2025-06-27 | 19.39 | 19.75 | 19.39 | 19.49 | +0.41% | 0.19 | 1.24% |
| 2025-06-26 | 19.56 | 19.91 | 19.31 | 19.41 | -0.77% | 0.35 | 2.31% |