立航科技 (603261) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	50.13	54.73	-0.94	-1.69%	50.13	55.50	38420	20487	4.96%
2026-09-15	57.92	55.67	-6.19	-10.01%	55.67	59.36	26482	14860	3.42%
2026-09-14	57.00	61.86	4.96	8.72%	55.05	61.90	47880	28121	6.18%
2026-09-11	58.00	56.90	-1.25	-2.15%	56.30	59.20	27443	15825	3.54%
2026-09-10	57.03	58.15	0.55	0.95%	56.00	59.55	26013	14962	3.36%
2026-09-09	55.67	57.60	1.96	3.52%	54.85	57.67	21224	12010	2.74%
2026-09-08	56.55	55.64	-0.76	-1.35%	54.51	56.80	13877	7718	1.79%
2026-09-07	57.47	56.40	-1.32	-2.29%	55.88	58.57	18248	10350	2.35%
2026-09-04	60.00	57.72	-0.68	-1.16%	57.18	60.88	30842	18194	3.98%
2026-09-03	56.35	58.40	2.05	3.64%	56.09	59.26	28830	16701	3.72%
2026-09-02	57.42	56.35	-0.33	-0.58%	55.30	58.18	26401	14908	3.41%
2026-09-01	56.55	56.68	0.54	0.96%	55.70	58.42	30753	17549	3.97%
2026-08-31	53.95	56.14	-0.86	-1.51%	53.95	59.00	40208	22525	5.19%
2026-08-28	63.37	57.00	-1.73	-2.95%	55.01	64.60	62428	37113	8.05%
2026-08-27	55.00	58.73	5.34	10.00%	53.73	58.73	17596	10085	2.27%
2026-08-26	50.15	53.39	3.39	6.78%	49.98	53.68	28423	14824	3.67%
2026-08-25	49.50	50.00	0.10	0.20%	47.64	50.39	14327	7082	1.85%
2026-08-24	49.50	49.90	-0.77	-1.52%	48.78	50.51	11669	5793	1.51%
2026-08-21	50.40	50.67	0.77	1.54%	48.96	50.83	12698	6353	1.64%
2026-08-20	51.46	49.90	-0.57	-1.13%	49.17	51.46	12194	6112	1.57%
2026-08-19	51.68	50.47	-2.06	-3.92%	50.05	52.87	18792	9674	2.42%
2026-08-18	54.01	52.53	-2.02	-3.70%	52.52	54.85	22451	12003	2.90%
2026-08-17	56.00	54.55	-1.55	-2.76%	52.12	56.25	34101	18351	4.40%
2026-08-14	58.00	56.10	-1.27	-2.21%	55.00	62.98	48734	28267	6.29%
2026-08-13	53.19	57.37	5.22	10.01%	52.50	57.37	29208	16271	3.77%
2026-08-12	48.94	52.15	3.22	6.58%	47.51	53.01	32646	16438	4.21%
2026-08-11	48.51	48.93	-0.32	-0.65%	47.11	49.17	11944	5779	1.54%
2026-08-10	49.89	49.25	0.14	0.29%	47.08	50.19	19249	9316	2.48%
2026-08-07	50.46	49.11	-1.34	-2.66%	48.67	50.97	24954	12370	3.22%
2026-08-06	50.94	50.45	-0.71	-1.39%	49.70	52.48	32246	16571	4.16%
2026-08-05	49.35	51.16	1.31	2.63%	47.72	52.05	35813	17949	4.62%
2026-08-04	52.78	49.85	-0.08	-0.16%	49.40	53.00	47187	23916	6.09%
2026-08-03	47.89	49.93	4.54	10.00%	45.55	49.93	19853	9835	2.56%
2026-07-31	43.00	45.39	4.13	10.01%	43.00	45.39	21978	9855	2.84%
2026-07-30	44.46	41.26	-3.31	-7.43%	40.88	44.75	20412	8608	2.63%
2026-07-29	44.30	44.57	0.28	0.63%	43.40	45.71	18408	8171	2.38%
2026-07-28	45.50	44.29	-1.76	-3.82%	44.01	46.88	26879	12220	3.47%
2026-07-27	40.50	46.05	1.05	2.33%	40.50	46.13	36552	15759	4.72%
2026-07-24	42.70	45.00	2.30	5.39%	41.85	45.80	22106	9743	2.85%
2026-07-23	42.00	42.70	0.81	1.93%	41.13	43.48	12469	5285	1.61%
2026-07-22	42.31	41.89	0.72	1.75%	40.00	43.68	18794	7920	2.42%
2026-07-21	42.48	41.17	-1.45	-3.40%	38.36	42.48	28479	11347	3.67%
2026-07-20	47.35	42.62	-4.73	-9.99%	42.62	48.50	23090	10340	2.98%
2026-07-17	49.00	47.35	-1.75	-3.56%	46.15	50.07	25743	12292	3.32%
2026-07-16	51.80	49.10	-3.63	-6.88%	48.00	53.82	31079	15598	4.01%
2026-07-15	55.00	52.73	-1.38	-2.55%	52.30	55.00	15533	8239	2.00%
2026-07-14	53.73	54.11	-0.83	-1.51%	52.25	56.66	27302	14789	3.52%
2026-07-13	55.39	54.94	-0.93	-1.66%	52.58	56.40	28086	15228	3.62%
2026-07-10	56.66	55.87	0.22	0.40%	54.73	58.00	42099	23736	5.43%
2026-07-09	52.68	55.65	1.15	2.11%	49.50	55.65	40720	21688	5.25%
2026-07-08	52.80	54.50	1.96	3.73%	51.88	55.50	41247	22189	5.32%
2026-07-07	52.86	52.54	-0.19	-0.36%	51.30	55.00	25600	13433	3.30%
2026-07-06	51.79	52.73	1.44	2.81%	50.56	55.51	36853	19522	4.75%
2026-07-03	49.60	51.29	1.73	3.49%	49.60	52.99	45396	23368	5.86%
2026-07-02	44.30	49.56	4.51	10.01%	42.53	49.56	54477	25875	7.03%
2026-07-01	49.22	45.05	-4.90	-9.81%	44.96	53.02	62692	29273	8.09%
2026-06-30	52.61	49.95	-2.66	-5.06%	47.35	55.14	55357	27111	7.14%
2026-06-29	60.00	52.61	-4.59	-8.02%	52.22	62.23	56437	31647	7.28%
2026-06-26	51.93	57.20	5.20	10.00%	51.93	57.20	17752	9868	2.29%
2026-06-25	49.00	52.00	3.00	6.12%	49.00	53.58	37422	19130	4.83%
2026-06-24	49.58	49.00	-1.08	-2.16%	45.65	52.99	50189	24417	6.48%
2026-06-23	44.39	50.08	3.39	7.26%	44.39	51.36	49423	24032	6.38%
2026-06-22	48.35	46.69	1.92	4.29%	40.33	48.80	46465	21214	6.00%
2026-06-18	42.63	44.77	4.07	10.00%	42.50	44.77	26263	11657	3.39%
2026-06-17	36.00	40.70	3.70	10.00%	35.80	40.70	22480	8942	2.90%
2026-06-16	36.00	37.00	1.52	4.28%	35.60	38.49	26414	9814	3.41%
2026-06-12	34.00	35.48	1.69	5.00%	34.00	35.48	7071	2489	0.91%
2026-06-11	33.16	33.79	0.61	1.84%	32.62	33.90	2350	781	0.30%
2026-06-10	33.09	33.18	-0.25	-0.75%	32.20	33.34	2876	943	0.37%
2026-06-09	33.17	33.43	0.42	1.27%	32.62	33.49	2592	859	0.33%