*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 21.04 | 21.05 | 20.70 | 20.89 | -0.71% | 0.16 | 0.97% |
| 2025-09-16 | 21.12 | 21.21 | 20.92 | 21.04 | -0.28% | 0.19 | 1.17% |
| 2025-09-15 | 21.70 | 21.70 | 21.02 | 21.10 | -2.77% | 0.21 | 1.27% |
| 2025-09-12 | 22.12 | 22.20 | 21.70 | 21.70 | -1.94% | 0.20 | 1.17% |
| 2025-09-11 | 21.91 | 22.58 | 21.87 | 22.13 | +0.77% | 0.34 | 1.99% |
| 2025-09-10 | 21.62 | 22.17 | 21.49 | 21.96 | +1.06% | 0.29 | 1.72% |
| 2025-09-09 | 21.69 | 22.02 | 21.63 | 21.73 | +0.14% | 0.24 | 1.42% |
| 2025-09-08 | 21.55 | 21.79 | 21.49 | 21.70 | +0.70% | 0.15 | 0.88% |
| 2025-09-05 | 21.40 | 21.79 | 21.20 | 21.55 | +1.32% | 0.21 | 1.26% |
| 2025-09-04 | 20.92 | 21.49 | 20.88 | 21.27 | +1.72% | 0.27 | 1.63% |
| 2025-09-03 | 21.18 | 21.40 | 20.89 | 20.91 | -0.99% | 0.18 | 1.10% |
| 2025-09-02 | 21.33 | 21.33 | 20.71 | 21.12 | -0.98% | 0.21 | 1.32% |
| 2025-09-01 | 21.50 | 21.74 | 21.20 | 21.33 | -1.98% | 0.16 | 0.99% |
| 2025-08-29 | 21.03 | 21.93 | 20.81 | 21.76 | +3.47% | 0.34 | 2.06% |
| 2025-08-28 | 20.90 | 21.18 | 20.38 | 21.03 | +0.67% | 0.25 | 1.57% |
| 2025-08-27 | 21.75 | 22.00 | 20.88 | 20.89 | -3.95% | 0.36 | 2.15% |
| 2025-08-26 | 21.67 | 21.86 | 21.41 | 21.75 | +0.37% | 0.21 | 1.26% |
| 2025-08-25 | 21.81 | 21.88 | 21.39 | 21.67 | -0.51% | 0.33 | 1.95% |
| 2025-08-22 | 21.62 | 22.06 | 21.62 | 21.78 | +0.65% | 0.22 | 1.31% |
| 2025-08-21 | 21.50 | 22.30 | 21.48 | 21.64 | -0.14% | 0.29 | 1.70% |