*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 28.96 | 29.54 | 28.96 | 29.34 | +1.35% | 0.15 | 0.67% |
| 2026-02-13 | 28.72 | 29.20 | 28.70 | 28.95 | 0.00% | 0.10 | 0.47% |
| 2026-02-12 | 29.27 | 29.75 | 28.85 | 28.95 | -1.09% | 0.16 | 0.72% |
| 2026-02-11 | 28.81 | 29.35 | 28.26 | 29.27 | +1.60% | 0.20 | 0.90% |
| 2026-02-10 | 28.99 | 29.20 | 28.55 | 28.81 | -0.66% | 0.16 | 0.71% |
| 2026-02-09 | 29.70 | 30.34 | 28.28 | 29.00 | -2.36% | 0.36 | 1.58% |
| 2026-02-06 | 29.00 | 30.16 | 29.00 | 29.70 | +0.64% | 0.20 | 0.85% |
| 2026-02-05 | 30.30 | 30.39 | 29.45 | 29.51 | -2.61% | 0.21 | 0.90% |
| 2026-02-04 | 29.95 | 30.85 | 29.79 | 30.30 | +1.17% | 0.25 | 1.07% |
| 2026-02-03 | 30.28 | 30.49 | 29.39 | 29.95 | -0.99% | 0.37 | 1.61% |
| 2026-02-02 | 28.95 | 30.42 | 28.95 | 30.25 | +4.42% | 0.70 | 2.98% |
| 2026-01-30 | 28.20 | 29.48 | 27.86 | 28.97 | +2.73% | 0.52 | 2.35% |
| 2026-01-29 | 28.00 | 29.30 | 28.00 | 28.20 | -1.71% | 1.02 | 4.61% |
| 2026-01-28 | 28.69 | 28.69 | 28.69 | 28.69 | -5.00% | 0.09 | 0.40% |
| 2026-01-27 | 31.11 | 31.11 | 30.20 | 30.20 | -5.00% | 0.14 | 0.60% |
| 2026-01-26 | 31.21 | 32.35 | 31.05 | 31.79 | -1.91% | 0.48 | 1.97% |
| 2026-01-23 | 31.38 | 32.41 | 30.89 | 32.41 | +4.99% | 0.67 | 2.70% |
| 2026-01-22 | 30.87 | 30.87 | 29.25 | 30.87 | +5.00% | 0.83 | 3.53% |
| 2026-01-21 | 28.20 | 29.40 | 28.17 | 29.40 | +5.00% | 0.33 | 1.47% |
| 2026-01-20 | 28.58 | 29.15 | 27.91 | 28.00 | -2.03% | 0.24 | 1.12% |