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
2026-06-16	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%
2026-04-24	35.59	34.02	-1.18	-3.35%	33.58	35.59	10100	3447	1.30%
2026-04-23	36.58	35.20	-1.38	-3.77%	34.77	36.72	13452	4758	1.74%
2026-04-22	39.38	36.58	-1.92	-4.99%	36.58	39.38	14300	5292	1.85%
2026-04-21	36.75	38.50	1.79	4.88%	36.75	38.55	10425	3976	1.35%
2026-04-20	34.63	36.71	1.75	5.01%	34.58	36.71	9862	3571	1.27%
2026-04-17	35.52	34.96	-0.65	-1.83%	34.91	35.74	5463	1917	0.70%
2026-04-16	35.77	35.61	-0.14	-0.39%	35.00	35.99	3533	1256	0.46%
2026-04-15	35.98	35.75	-0.23	-0.64%	35.40	35.98	2075	739	0.27%
2026-04-14	35.69	35.98	0.00	0.00%	35.31	36.77	4358	1558	0.56%
2026-04-13	35.50	35.98	0.88	2.51%	35.31	36.78	7487	2715	0.97%
2026-04-10	35.88	35.10	-0.38	-1.07%	35.00	35.88	3677	1300	0.47%
2026-04-09	35.35	35.48	0.17	0.48%	35.00	35.91	4020	1425	0.52%
2026-04-08	34.66	35.31	1.27	3.73%	34.20	35.37	5692	1982	0.73%
2026-04-07	34.36	34.04	-0.16	-0.47%	33.88	34.77	5194	1780	0.67%
2026-04-03	35.70	34.20	-1.28	-3.61%	34.14	35.86	7881	2723	1.02%
2026-04-02	35.20	35.48	0.28	0.80%	35.09	36.20	8077	2885	1.04%
2026-04-01	35.89	35.20	-0.96	-2.65%	34.35	36.00	12499	4377	1.61%
2026-03-31	35.00	36.16	1.67	4.84%	34.49	36.21	17060	6125	2.20%
2026-03-30	33.20	34.49	1.64	4.99%	33.00	34.49	11718	4010	1.51%
2026-03-27	32.67	32.85	0.57	1.77%	32.06	33.10	7174	2341	0.93%
2026-03-26	32.75	32.28	0.33	1.03%	31.58	32.78	7128	2301	0.92%
2026-03-25	30.43	31.95	1.52	5.00%	30.43	31.95	6707	2125	0.87%
2026-03-24	30.18	30.43	0.71	2.39%	29.51	30.48	4773	1438	0.62%
2026-03-23	29.49	29.72	-0.25	-0.83%	28.95	30.78	7542	2258	0.97%
2026-03-20	31.00	29.97	-1.23	-3.94%	29.93	31.59	8568	2608	1.11%
2026-03-19	31.68	31.20	-0.50	-1.58%	31.00	31.68	6505	2033	0.84%
2026-03-18	31.99	31.70	-0.27	-0.84%	31.20	32.49	7232	2291	0.93%
2026-03-17	32.60	31.97	-0.03	-0.09%	31.90	33.36	11584	3781	1.49%
2026-03-16	32.91	32.00	-0.63	-1.93%	31.01	33.25	15543	5047	2.01%
2026-03-13	31.00	32.63	1.55	4.99%	30.71	32.63	8572	2737	1.11%
2026-03-12	30.05	31.08	1.03	3.43%	30.00	31.42	9145	2802	1.18%
2026-03-11	29.58	30.05	0.47	1.59%	29.54	30.20	5199	1551	0.67%
2026-03-10	28.99	29.58	0.58	2.00%	28.99	29.67	3647	1071	0.47%
2026-03-09	28.80	29.00	0.00	0.00%	28.06	29.16	7135	2025	0.92%