*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 39.38 | 39.38 | 36.58 | 36.58 | -4.99% | 0.53 | 1.85% |
| 2026-04-21 | 36.75 | 38.55 | 36.75 | 38.50 | +4.88% | 0.40 | 1.35% |
| 2026-04-20 | 34.63 | 36.71 | 34.58 | 36.71 | +5.01% | 0.36 | 1.27% |
| 2026-04-17 | 35.52 | 35.74 | 34.91 | 34.96 | -1.83% | 0.19 | 0.70% |
| 2026-04-16 | 35.77 | 35.99 | 35.00 | 35.61 | -0.39% | 0.13 | 0.46% |
| 2026-04-15 | 35.98 | 35.98 | 35.40 | 35.75 | -0.64% | 0.07 | 0.27% |
| 2026-04-14 | 35.69 | 36.77 | 35.31 | 35.98 | 0.00% | 0.16 | 0.56% |
| 2026-04-13 | 35.50 | 36.78 | 35.31 | 35.98 | +2.51% | 0.27 | 0.97% |
| 2026-04-10 | 35.88 | 35.88 | 35.00 | 35.10 | -1.07% | 0.13 | 0.47% |
| 2026-04-09 | 35.35 | 35.91 | 35.00 | 35.48 | +0.48% | 0.14 | 0.52% |
| 2026-04-08 | 34.66 | 35.37 | 34.20 | 35.31 | +3.73% | 0.20 | 0.73% |
| 2026-04-07 | 34.36 | 34.77 | 33.88 | 34.04 | -0.47% | 0.18 | 0.67% |
| 2026-04-03 | 35.70 | 35.86 | 34.14 | 34.20 | -3.61% | 0.27 | 1.02% |
| 2026-04-02 | 35.20 | 36.20 | 35.09 | 35.48 | +0.80% | 0.29 | 1.04% |
| 2026-04-01 | 35.89 | 36.00 | 34.35 | 35.20 | -2.65% | 0.44 | 1.61% |
| 2026-03-31 | 35.00 | 36.21 | 34.49 | 36.16 | +4.84% | 0.61 | 2.20% |
| 2026-03-30 | 33.20 | 34.49 | 33.00 | 34.49 | +4.99% | 0.40 | 1.51% |
| 2026-03-27 | 32.67 | 33.10 | 32.06 | 32.85 | +1.77% | 0.23 | 0.93% |
| 2026-03-26 | 32.75 | 32.78 | 31.58 | 32.28 | +1.03% | 0.23 | 0.92% |
| 2026-03-25 | 30.43 | 31.95 | 30.43 | 31.95 | +5.00% | 0.21 | 0.87% |