*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 26.60 | 26.98 | 25.47 | 25.70 | -3.38% | 0.27 | 1.33% |
| 2025-11-19 | 26.99 | 26.99 | 26.01 | 26.60 | -0.37% | 0.34 | 1.66% |
| 2025-11-18 | 27.80 | 28.35 | 26.66 | 26.70 | -4.85% | 0.48 | 2.30% |
| 2025-11-17 | 28.12 | 28.68 | 27.58 | 28.06 | +2.75% | 0.77 | 3.48% |
| 2025-11-14 | 26.29 | 27.31 | 26.29 | 27.31 | +5.00% | 0.29 | 1.37% |
| 2025-11-13 | 25.09 | 26.13 | 24.90 | 26.01 | +3.67% | 0.27 | 1.37% |
| 2025-11-12 | 24.40 | 25.52 | 24.07 | 25.09 | +2.24% | 0.30 | 1.57% |
| 2025-11-11 | 25.46 | 25.58 | 24.42 | 24.54 | -3.61% | 0.27 | 1.39% |
| 2025-11-10 | 25.32 | 25.89 | 24.50 | 25.46 | +0.12% | 0.31 | 1.58% |
| 2025-11-07 | 26.90 | 27.05 | 25.25 | 25.43 | -3.01% | 0.57 | 2.83% |
| 2025-11-06 | 25.79 | 26.43 | 25.67 | 26.22 | +4.17% | 0.72 | 3.55% |
| 2025-11-05 | 23.94 | 25.17 | 23.94 | 25.17 | +5.01% | 0.42 | 2.18% |
| 2025-11-04 | 23.47 | 24.44 | 23.23 | 23.97 | +0.80% | 0.34 | 1.86% |
| 2025-11-03 | 23.82 | 23.98 | 23.58 | 23.78 | -0.17% | 0.16 | 0.85% |
| 2025-10-31 | 23.21 | 23.90 | 23.21 | 23.82 | +1.79% | 0.26 | 1.42% |
| 2025-10-30 | 23.10 | 24.50 | 23.10 | 23.40 | +0.26% | 0.36 | 1.95% |
| 2025-10-29 | 23.80 | 23.88 | 22.81 | 23.34 | -1.52% | 0.39 | 2.15% |
| 2025-10-28 | 22.75 | 23.89 | 22.51 | 23.70 | +4.18% | 0.67 | 3.69% |
| 2025-10-27 | 22.16 | 23.26 | 22.16 | 22.75 | +1.79% | 0.39 | 2.24% |
| 2025-10-24 | 22.12 | 22.96 | 22.11 | 22.35 | +0.22% | 0.33 | 1.91% |