*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 28.11 | 29.00 | 27.70 | 28.58 | +2.11% | 0.26 | 1.18% |
| 2026-01-16 | 27.80 | 28.23 | 27.40 | 27.99 | +0.68% | 0.25 | 1.18% |
| 2026-01-15 | 27.73 | 28.15 | 26.65 | 27.80 | +3.04% | 0.33 | 1.56% |
| 2026-01-14 | 27.54 | 28.47 | 26.60 | 26.98 | -2.84% | 0.47 | 2.22% |
| 2026-01-13 | 28.80 | 28.90 | 27.77 | 27.77 | -4.99% | 0.74 | 3.42% |
| 2026-01-12 | 28.29 | 29.24 | 27.35 | 29.23 | +4.96% | 0.75 | 3.37% |
| 2026-01-09 | 27.32 | 27.90 | 26.71 | 27.85 | +4.82% | 0.90 | 4.17% |
| 2026-01-08 | 25.39 | 26.57 | 25.30 | 26.57 | +5.02% | 0.27 | 1.31% |
| 2026-01-07 | 25.50 | 25.91 | 25.02 | 25.30 | -0.47% | 0.25 | 1.28% |
| 2026-01-06 | 25.65 | 26.44 | 25.36 | 25.42 | +0.24% | 0.39 | 1.95% |
| 2026-01-05 | 24.20 | 25.36 | 24.20 | 25.36 | +5.01% | 0.36 | 1.83% |
| 2025-12-31 | 23.85 | 24.59 | 23.69 | 24.15 | +1.94% | 0.12 | 0.65% |
| 2025-12-30 | 24.50 | 24.50 | 23.60 | 23.69 | -3.31% | 0.16 | 0.85% |
| 2025-12-29 | 24.31 | 24.66 | 24.25 | 24.50 | -0.16% | 0.12 | 0.63% |
| 2025-12-26 | 24.62 | 25.17 | 24.20 | 24.54 | -1.80% | 0.25 | 1.34% |
| 2025-12-25 | 24.50 | 25.36 | 24.20 | 24.99 | +3.48% | 0.55 | 2.80% |
| 2025-12-24 | 23.00 | 24.15 | 23.00 | 24.15 | +5.00% | 0.14 | 0.75% |
| 2025-12-23 | 22.80 | 23.18 | 22.50 | 23.00 | +0.97% | 0.08 | 0.48% |
| 2025-12-22 | 23.00 | 23.00 | 22.55 | 22.78 | -0.18% | 0.07 | 0.40% |
| 2025-12-19 | 22.64 | 23.07 | 22.64 | 22.82 | +0.80% | 0.10 | 0.58% |