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
2026-07-31	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%
2026-06-08	33.80	33.01	-0.82	-2.42%	32.60	33.88	3283	1089	0.42%
2026-06-05	33.00	33.83	0.83	2.52%	33.00	34.18	3241	1091	0.42%
2026-06-04	32.61	33.00	-0.50	-1.49%	32.21	33.66	3124	1024	0.40%
2026-06-03	33.70	33.50	-0.69	-2.02%	32.49	34.18	6830	2268	0.88%
2026-06-02	34.28	34.19	0.15	0.44%	33.53	34.69	6293	2148	0.81%
2026-06-01	34.12	34.04	-0.64	-1.85%	33.51	34.66	11458	3875	1.48%
2026-05-29	36.69	34.68	-1.83	-5.01%	34.68	36.69	7084	2518	0.91%
2026-05-28	37.10	36.51	-0.38	-1.03%	36.11	37.48	4157	1528	0.54%
2026-05-27	36.50	36.89	0.04	0.11%	36.20	37.99	4352	1614	0.56%
2026-05-26	37.33	36.85	-0.49	-1.31%	35.80	37.33	5506	2010	0.71%
2026-05-25	37.42	37.34	0.29	0.78%	36.55	37.69	5325	1981	0.69%
2026-05-22	35.44	37.05	1.76	4.99%	35.39	37.05	6122	2232	0.79%
2026-05-21	36.40	35.29	-0.77	-2.14%	34.98	36.58	4178	1497	0.54%
2026-05-20	36.50	36.06	-0.08	-0.22%	35.72	36.58	3850	1391	0.50%
2026-05-19	35.56	36.14	0.03	0.08%	35.13	36.47	4539	1630	0.59%
2026-05-18	37.89	36.11	-1.81	-4.77%	36.02	37.90	7132	2614	0.92%
2026-05-15	37.77	37.92	0.12	0.32%	36.40	38.00	7185	2663	0.93%
2026-05-14	38.40	37.80	-0.28	-0.74%	37.40	39.30	7552	2900	0.97%
2026-05-13	36.06	38.08	1.81	4.99%	36.05	38.08	7718	2869	1.00%
2026-05-12	36.87	36.27	-0.27	-0.74%	36.01	36.87	4844	1763	0.62%
2026-05-11	37.17	36.54	-0.16	-0.44%	35.80	37.18	6931	2528	0.89%
2026-05-08	35.58	36.70	1.35	3.82%	35.05	36.86	7048	2548	0.91%
2026-05-07	34.71	35.35	0.21	0.60%	34.71	35.46	7236	2541	0.93%
2026-05-06	33.85	35.14	1.35	4.00%	33.48	35.48	12470	4336	1.61%
2026-04-30	33.50	33.79	0.34	1.02%	33.07	33.97	3866	1296	0.50%
2026-04-29	33.70	33.45	-0.34	-1.01%	33.34	34.38	6522	2198	0.84%
2026-04-28	34.74	33.79	-0.59	-1.72%	33.46	34.88	6141	2100	0.79%
2026-04-27	33.90	34.38	0.36	1.06%	33.02	34.76	10285	3448	1.33%