立航科技

603261
🏛️ 中国 →
20.70
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 34.57 34.87 34.32 34.47 0.3M
2022-12-29 34.21 34.98 34.04 34.55 0.8M
2022-12-28 34.58 35.20 34.02 34.21 0.7M
2022-12-27 34.66 34.88 34.16 34.65 0.5M
2022-12-26 33.31 34.50 33.31 34.50 0.8M
2022-12-23 33.44 33.59 32.80 33.05 0.5M
2022-12-22 34.53 34.69 33.32 33.49 0.7M
2022-12-21 35.71 35.71 34.31 34.42 0.6M
2022-12-20 35.71 36.15 35.03 35.71 0.4M
2022-12-19 36.38 36.64 35.65 35.71 0.6M
2022-12-16 37.36 37.36 36.36 36.41 0.8M
2022-12-15 37.20 37.43 37.00 37.37 0.5M
2022-12-14 37.50 38.35 36.92 37.17 0.7M
2022-12-13 38.47 38.58 37.37 37.48 0.8M
2022-12-12 38.26 38.74 37.44 38.43 1.1M
2022-12-09 38.96 39.15 38.17 38.24 0.8M
2022-12-08 38.74 39.08 38.41 38.95 0.9M
2022-12-07 38.60 39.17 38.31 38.75 0.9M
2022-12-06 38.51 38.86 38.17 38.82 1.1M
2022-12-05 38.22 38.68 37.91 38.60 1.3M
2022-12-02 38.10 38.29 37.50 38.00 0.8M
2022-12-01 37.88 38.40 37.86 38.05 0.9M
2022-11-30 38.39 38.77 37.90 37.96 1.1M
2022-11-29 37.60 37.90 37.50 37.90 0.8M
2022-11-28 37.00 37.78 36.71 37.69 0.6M
2022-11-25 38.00 38.00 37.30 37.38 0.7M
2022-11-24 38.09 38.19 37.69 38.00 0.5M
2022-11-23 38.27 38.36 37.22 37.83 1.0M
2022-11-22 38.85 39.45 38.17 38.42 1.1M
2022-11-21 38.56 39.47 38.50 39.03 0.9M
2022-11-18 40.06 40.36 38.81 38.88 1.5M
2022-11-17 39.98 40.08 38.69 40.07 1.7M
2022-11-16 38.99 40.18 38.86 39.65 1.9M
2022-11-15 38.20 38.91 37.87 38.90 1.0M
2022-11-14 38.80 39.10 37.64 38.26 1.1M
2022-11-11 39.59 39.74 38.69 38.78 1.9M
2022-11-10 40.11 40.50 38.70 38.91 2.2M
2022-11-09 42.50 43.96 40.50 40.54 2.6M
2022-11-08 40.17 40.45 39.70 40.35 1.1M
2022-11-07 40.44 41.00 39.86 40.04 1.2M
2022-11-04 40.15 40.73 39.68 40.41 1.5M
2022-11-03 39.15 40.30 39.07 40.15 1.6M
2022-11-02 39.10 39.65 38.66 39.30 1.1M
2022-11-01 38.57 39.50 38.41 39.06 1.3M
2022-10-31 36.20 38.90 36.19 38.40 1.7M
2022-10-28 39.00 39.21 36.91 36.93 1.8M
2022-10-27 39.45 40.08 39.25 39.25 1.5M
2022-10-26 39.38 39.85 38.20 39.45 1.8M
2022-10-25 39.21 39.89 38.13 38.78 1.8M
2022-10-24 38.81 40.45 38.81 39.24 2.1M
2022-10-21 38.96 39.46 38.31 38.57 1.0M
2022-10-20 39.00 39.85 38.31 38.96 1.2M
2022-10-19 39.45 39.90 38.88 39.53 1.0M
2022-10-18 40.01 40.13 39.43 39.69 1.3M
2022-10-17 38.81 41.00 38.81 40.01 2.0M
2022-10-14 38.86 39.20 38.01 38.93 1.4M
2022-10-13 37.98 38.91 37.02 38.57 1.3M
2022-10-12 37.25 37.99 36.44 37.98 1.1M
2022-10-11 37.75 37.98 36.35 37.28 0.8M
2022-10-10 40.10 40.40 37.33 37.75 1.6M
2022-09-30 40.38 40.38 39.13 39.58 1.2M
2022-09-29 39.46 42.60 39.46 40.38 2.0M
2022-09-28 42.18 42.40 39.41 39.43 2.1M
2022-09-27 41.59 42.54 41.59 42.28 1.4M
2022-09-26 43.36 43.79 41.74 41.92 2.4M
2022-09-23 45.00 46.72 43.98 44.40 3.5M
2022-09-22 43.67 48.39 43.67 46.27 4.8M
2022-09-21 43.70 44.80 42.93 43.99 1.5M
2022-09-20 44.53 44.88 43.25 44.33 1.9M
2022-09-19 45.05 45.55 43.60 44.12 2.4M
2022-09-16 45.33 47.63 45.28 45.73 3.5M
2022-09-15 48.15 48.17 45.01 45.81 4.1M
2022-09-14 46.82 51.45 46.81 48.20 6.8M
2022-09-13 42.81 46.81 42.81 46.81 2.4M
2022-09-09 42.58 42.59 41.22 42.55 1.1M
2022-09-08 42.05 43.21 41.82 42.76 1.3M
2022-09-07 41.62 42.10 41.52 42.05 0.8M
2022-09-06 41.33 42.23 41.12 41.91 0.9M
2022-09-05 42.22 42.61 40.82 41.21 0.9M
2022-09-02 41.79 42.39 41.48 42.21 0.8M
2022-09-01 41.64 42.09 41.40 41.62 0.6M
2022-08-31 44.01 44.20 41.40 41.51 1.3M
2022-08-30 44.40 44.96 43.80 44.06 0.7M
2022-08-29 43.60 44.92 43.36 44.40 0.8M
2022-08-26 45.60 45.89 44.51 44.55 1.0M
2022-08-25 46.50 47.40 44.67 45.18 1.7M
2022-08-24 49.30 49.45 46.77 46.86 1.9M
2022-08-23 48.68 49.69 48.00 49.60 1.1M
2022-08-22 48.62 49.39 47.50 48.97 1.0M
2022-08-19 49.77 50.03 48.48 48.62 1.5M
2022-08-18 49.69 49.98 49.36 49.85 1.2M
2022-08-17 49.48 49.86 48.69 49.66 1.5M
2022-08-16 50.00 50.35 49.20 49.48 1.5M
2022-08-15 49.70 50.39 49.02 50.30 1.5M
2022-08-12 52.10 52.48 50.02 50.12 2.8M
2022-08-11 51.00 52.71 50.42 52.09 3.4M
2022-08-10 50.88 53.00 50.79 51.69 3.6M
2022-08-09 50.09 51.96 49.52 51.32 3.3M
2022-08-08 50.67 51.35 50.01 51.01 2.5M
2022-08-05 50.40 52.31 49.81 50.70 2.7M
2022-08-04 51.70 51.94 49.20 51.10 4.0M
2022-08-03 48.50 54.60 47.86 52.73 7.3M
2022-08-02 52.47 54.76 51.11 51.46 8.2M
2022-08-01 47.12 51.44 47.00 51.44 3.8M
2022-07-29 49.01 49.48 46.50 46.76 4.1M
2022-07-28 48.70 53.63 48.59 50.80 3.3M
2022-07-27 48.55 49.94 48.55 49.07 1.8M
2022-07-26 48.93 48.99 47.50 48.53 1.7M
2022-07-25 50.43 50.92 48.53 48.72 1.8M
2022-07-22 51.32 52.16 49.22 50.18 2.6M
2022-07-21 51.36 52.57 50.54 51.19 3.9M
2022-07-20 49.88 53.97 49.05 52.16 5.8M
2022-07-19 47.00 50.00 46.78 49.99 3.5M
2022-07-18 47.58 47.71 46.30 47.12 1.3M
2022-07-15 47.40 48.50 46.90 47.40 1.6M
2022-07-14 45.80 48.40 45.78 47.88 2.5M
2022-07-13 45.50 46.49 45.05 45.99 1.8M
2022-07-12 48.00 48.19 45.70 45.78 2.4M
2022-07-11 47.61 48.25 46.21 48.21 1.9M
2022-07-08 48.53 49.07 47.66 47.72 2.5M
2022-07-07 50.20 51.48 49.07 49.15 3.7M
2022-07-06 49.00 51.40 48.80 50.63 4.6M
2022-07-05 48.90 49.98 48.48 48.99 2.8M
2022-07-04 47.79 49.95 46.00 49.54 4.0M
2022-07-01 48.39 49.40 47.46 47.71 2.9M
2022-06-30 47.75 48.45 47.17 48.45 3.0M
2022-06-29 49.20 49.60 47.45 47.64 4.3M
2022-06-28 49.18 51.49 48.59 50.18 6.5M
2022-06-27 48.00 49.40 47.50 49.15 5.5M
2022-06-24 48.78 50.49 47.42 48.53 9.5M
2022-06-23 42.90 47.17 42.90 47.17 5.4M
2022-06-22 43.91 44.64 42.60 42.88 1.8M
2022-06-21 46.00 46.00 43.30 43.70 2.4M
2022-06-20 44.41 46.26 44.37 45.70 2.2M
2022-06-17 45.43 45.77 44.20 44.85 2.7M
2022-06-16 44.80 46.50 44.30 45.85 3.3M
2022-06-15 44.59 46.60 44.50 45.16 4.0M
2022-06-14 44.93 46.26 43.00 44.25 3.3M
2022-06-13 43.24 47.37 43.24 45.27 3.6M
2022-06-10 42.00 43.72 41.86 43.10 2.2M
2022-06-09 44.06 44.41 42.13 42.18 2.9M
2022-06-08 46.43 46.44 43.58 44.41 3.6M
2022-06-07 47.16 47.18 45.22 46.09 3.6M
2022-06-06 46.29 47.17 46.00 47.01 3.6M
2022-06-02 45.70 46.82 45.20 46.30 3.4M
2022-06-01 45.40 46.49 44.83 46.08 3.2M
2022-05-31 46.53 46.53 44.80 45.61 2.8M
2022-05-30 46.97 47.26 45.01 46.39 3.2M
2022-05-27 46.77 47.64 45.60 46.37 5.4M
2022-05-26 45.50 50.50 45.09 47.54 7.6M
2022-05-25 43.01 47.51 42.66 45.97 5.6M
2022-05-24 46.63 48.39 43.61 43.62 6.4M
2022-05-23 46.90 46.90 45.63 46.53 3.5M
2022-05-20 45.86 47.20 45.21 47.00 5.4M
2022-05-19 44.68 46.66 44.55 45.86 5.9M
2022-05-18 41.41 45.85 41.41 45.85 5.0M
2022-05-17 41.67 42.60 40.76 41.68 3.2M
2022-05-16 44.21 44.90 41.53 41.98 4.2M
2022-05-13 42.83 43.45 41.50 42.89 3.1M
2022-05-12 42.43 43.89 42.22 42.83 4.8M
2022-05-11 46.70 48.48 44.02 44.08 8.0M
2022-05-10 43.43 44.73 42.65 44.07 4.2M
2022-05-09 42.90 45.44 42.36 44.10 4.8M
2022-05-06 42.00 45.99 41.66 43.00 7.5M
2022-05-05 38.50 43.00 38.50 43.00 4.8M
2022-04-29 36.90 40.61 36.90 39.09 5.5M
2022-04-28 38.33 39.80 36.71 36.93 4.1M
2022-04-27 36.41 39.27 36.20 39.04 4.1M
2022-04-26 40.18 41.38 38.13 38.13 4.0M
2022-04-25 42.70 43.99 42.37 42.37 5.3M
2022-04-22 50.00 52.86 47.08 47.08 8.2M
2022-04-21 45.64 48.95 44.90 48.95 3.7M
2022-04-20 48.24 48.85 43.42 44.50 6.8M
2022-04-19 48.20 50.91 47.47 48.24 5.0M
2022-04-18 47.77 49.88 46.96 48.70 5.0M
2022-04-15 49.02 52.61 46.51 50.20 8.3M
2022-04-14 45.49 50.31 45.31 50.31 9.5M
2022-04-13 46.37 47.93 44.20 45.74 5.6M
2022-04-12 47.19 53.25 46.87 47.88 7.7M
2022-04-11 55.00 56.00 52.08 52.08 2.3M
2022-04-08 62.70 62.98 57.87 57.87 6.8M
2022-04-07 58.90 65.55 58.01 64.30 7.7M
2022-04-06 64.07 65.58 59.00 60.80 6.5M
2022-04-01 66.17 72.88 63.00 64.80 8.8M
2022-03-31 62.00 72.12 61.06 68.78 11.0M
2022-03-30 73.59 75.00 66.23 66.23 13.0M
2022-03-29 70.99 73.59 69.74 73.59 14.1M
2022-03-28 66.90 66.90 66.90 66.90 1.6M
2022-03-25 60.82 60.82 60.82 60.82 0.2M
2022-03-24 55.29 55.29 55.29 55.29 0.2M
2022-03-23 50.26 50.26 50.26 50.26 0.2M
2022-03-22 45.69 45.69 45.69 45.69 0.1M
2022-03-21 41.54 41.54 41.54 41.54 0.1M
2022-03-18 37.76 37.76 37.76 37.76 0.2M
2022-03-17 34.33 34.33 34.33 34.33 0.2M
2022-03-16 31.21 31.21 31.21 31.21 0.1M
2022-03-15 23.64 28.37 23.64 28.37 0.7M