*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 30.18 | 30.48 | 29.51 | 30.43 | +2.39% | 0.14 | 0.62% |
| 2026-03-23 | 29.49 | 30.78 | 28.95 | 29.72 | -0.83% | 0.23 | 0.97% |
| 2026-03-20 | 31.00 | 31.59 | 29.93 | 29.97 | -3.94% | 0.26 | 1.11% |
| 2026-03-19 | 31.68 | 31.68 | 31.00 | 31.20 | -1.58% | 0.20 | 0.84% |
| 2026-03-18 | 31.99 | 32.49 | 31.20 | 31.70 | -0.84% | 0.23 | 0.93% |
| 2026-03-17 | 32.60 | 33.36 | 31.90 | 31.97 | -0.09% | 0.38 | 1.49% |
| 2026-03-16 | 32.91 | 33.25 | 31.01 | 32.00 | -1.93% | 0.50 | 2.01% |
| 2026-03-13 | 31.00 | 32.63 | 30.71 | 32.63 | +4.99% | 0.27 | 1.11% |
| 2026-03-12 | 30.05 | 31.42 | 30.00 | 31.08 | +3.43% | 0.28 | 1.18% |
| 2026-03-11 | 29.58 | 30.20 | 29.54 | 30.05 | +1.59% | 0.16 | 0.67% |
| 2026-03-10 | 28.99 | 29.67 | 28.99 | 29.58 | +2.00% | 0.11 | 0.47% |
| 2026-03-09 | 28.80 | 29.16 | 28.06 | 29.00 | 0.00% | 0.20 | 0.92% |
| 2026-03-06 | 29.05 | 29.75 | 28.58 | 29.00 | 0.00% | 0.17 | 0.76% |
| 2026-03-05 | 28.39 | 29.00 | 28.39 | 29.00 | +2.15% | 0.17 | 0.75% |
| 2026-03-04 | 28.00 | 28.80 | 27.07 | 28.39 | -0.32% | 0.14 | 0.66% |
| 2026-03-03 | 29.75 | 30.06 | 28.48 | 28.48 | -5.00% | 0.26 | 1.16% |
| 2026-03-02 | 30.28 | 30.68 | 29.70 | 29.98 | -0.23% | 0.25 | 1.10% |
| 2026-02-27 | 29.59 | 30.15 | 29.52 | 30.05 | +0.97% | 0.16 | 0.67% |
| 2026-02-26 | 30.02 | 30.30 | 29.64 | 29.76 | -0.73% | 0.15 | 0.66% |
| 2026-02-25 | 29.44 | 30.11 | 29.22 | 29.98 | +2.18% | 0.15 | 0.63% |