*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 19.18 | 19.88 | 19.01 | 19.56 | +2.46% | 0.33 | 2.19% |
| 2025-06-24 | 18.90 | 19.26 | 18.73 | 19.09 | +0.21% | 0.24 | 1.64% |
| 2025-06-23 | 18.45 | 19.05 | 18.34 | 19.05 | +3.25% | 0.15 | 1.02% |
| 2025-06-20 | 18.80 | 18.85 | 18.35 | 18.45 | -1.81% | 0.22 | 1.52% |
| 2025-06-19 | 19.34 | 19.52 | 18.78 | 18.79 | -3.94% | 0.34 | 2.29% |
| 2025-06-18 | 19.63 | 19.89 | 19.49 | 19.56 | +0.05% | 0.25 | 1.63% |
| 2025-06-17 | 19.58 | 19.70 | 19.29 | 19.55 | -0.05% | 0.26 | 1.75% |
| 2025-06-16 | 19.79 | 20.09 | 19.55 | 19.56 | -0.51% | 0.33 | 2.17% |
| 2025-06-13 | 19.65 | 20.26 | 19.51 | 19.66 | -0.46% | 0.45 | 2.91% |
| 2025-06-12 | 19.92 | 20.05 | 19.59 | 19.75 | -0.50% | 0.24 | 1.53% |
| 2025-06-11 | 19.98 | 20.30 | 19.83 | 19.85 | -0.35% | 0.32 | 2.03% |
| 2025-06-10 | 20.69 | 20.78 | 19.79 | 19.92 | -4.37% | 0.48 | 3.07% |
| 2025-06-09 | 20.45 | 20.86 | 20.30 | 20.83 | +1.76% | 0.37 | 2.32% |
| 2025-06-06 | 20.29 | 20.78 | 20.02 | 20.47 | +0.84% | 0.43 | 2.75% |
| 2025-06-05 | 19.45 | 20.62 | 19.44 | 20.30 | +3.15% | 0.58 | 3.73% |
| 2025-06-04 | 19.85 | 20.52 | 19.43 | 19.68 | +0.31% | 0.65 | 4.23% |
| 2025-06-03 | 18.81 | 19.62 | 18.81 | 19.62 | +4.98% | 0.54 | 3.60% |
| 2025-05-30 | 19.08 | 19.32 | 18.53 | 18.69 | -1.42% | 0.47 | 3.23% |
| 2025-05-29 | 18.10 | 18.96 | 18.06 | 18.96 | +4.98% | 0.41 | 2.86% |
| 2025-05-28 | 18.59 | 18.61 | 17.92 | 18.06 | -1.79% | 0.31 | 2.23% |