*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 21.65 | 22.83 | 21.65 | 22.30 | +2.58% | 0.53 | 3.03% |
| 2025-10-22 | 21.10 | 21.99 | 20.90 | 21.74 | +3.03% | 0.31 | 1.85% |
| 2025-10-21 | 20.80 | 21.10 | 20.24 | 21.10 | +2.23% | 0.26 | 1.61% |
| 2025-10-20 | 19.60 | 20.64 | 19.50 | 20.64 | +4.98% | 0.25 | 1.59% |
| 2025-10-17 | 19.86 | 19.96 | 19.61 | 19.66 | -0.20% | 0.09 | 0.57% |
| 2025-10-16 | 19.81 | 20.09 | 19.65 | 19.70 | -0.71% | 0.10 | 0.63% |
| 2025-10-15 | 19.64 | 19.97 | 19.60 | 19.84 | +0.51% | 0.06 | 0.42% |
| 2025-10-14 | 19.99 | 20.23 | 19.69 | 19.74 | -0.80% | 0.13 | 0.87% |
| 2025-10-13 | 19.98 | 19.98 | 19.39 | 19.90 | -2.40% | 0.21 | 1.38% |
| 2025-10-10 | 20.52 | 20.69 | 20.35 | 20.39 | -0.88% | 0.13 | 0.83% |
| 2025-10-09 | 20.60 | 20.72 | 20.51 | 20.57 | -0.05% | 0.12 | 0.73% |
| 2025-09-30 | 20.74 | 20.75 | 20.50 | 20.58 | -0.58% | 0.11 | 0.68% |
| 2025-09-29 | 20.58 | 20.77 | 20.00 | 20.70 | +0.58% | 0.13 | 0.81% |
| 2025-09-26 | 20.68 | 20.85 | 20.37 | 20.58 | -0.82% | 0.11 | 0.67% |
| 2025-09-25 | 20.42 | 20.99 | 20.42 | 20.75 | +0.14% | 0.15 | 0.94% |
| 2025-09-24 | 20.36 | 20.95 | 20.36 | 20.72 | -0.34% | 0.21 | 1.32% |
| 2025-09-23 | 21.70 | 21.79 | 20.79 | 20.79 | -4.98% | 0.35 | 2.18% |
| 2025-09-22 | 22.89 | 22.90 | 21.88 | 21.88 | -4.99% | 0.53 | 3.05% |
| 2025-09-19 | 22.60 | 23.03 | 22.38 | 23.03 | +5.02% | 0.96 | 5.43% |
| 2025-09-18 | 21.93 | 21.93 | 21.93 | 21.93 | +4.98% | 0.08 | 0.47% |