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
2023-12-29 33.62 34.15 33.16 34.11 1.0M
2023-12-28 32.54 33.67 32.47 33.48 1.0M
2023-12-27 32.98 33.06 32.10 32.54 0.9M
2023-12-26 32.90 33.88 32.54 33.02 1.1M
2023-12-25 33.06 33.60 32.80 33.22 1.0M
2023-12-22 33.04 33.64 32.78 32.94 1.0M
2023-12-21 32.58 33.00 31.85 32.77 0.8M
2023-12-20 33.30 33.70 32.40 32.58 0.9M
2023-12-19 32.91 33.33 32.70 33.16 0.8M
2023-12-18 33.40 33.40 32.65 32.69 0.6M
2023-12-15 33.32 33.71 33.09 33.09 0.6M
2023-12-14 33.30 33.79 33.21 33.24 0.5M
2023-12-13 34.10 34.38 33.30 33.30 0.6M
2023-12-12 34.20 34.36 33.50 34.00 0.5M
2023-12-11 33.19 34.17 33.10 34.16 0.8M
2023-12-08 34.58 34.65 32.83 33.28 1.2M
2023-12-07 33.81 34.81 33.81 34.58 0.6M
2023-12-06 33.43 34.43 33.43 33.96 0.6M
2023-12-05 34.60 34.74 33.33 33.42 0.6M
2023-12-04 34.16 34.88 34.15 34.60 0.6M
2023-12-01 34.12 34.21 33.72 34.15 0.3M
2023-11-30 34.10 34.47 33.74 34.16 0.4M
2023-11-29 34.05 34.95 34.02 34.29 0.5M
2023-11-28 34.60 34.74 33.89 34.30 0.4M
2023-11-27 33.62 34.41 33.62 34.29 0.5M
2023-11-24 34.26 34.43 33.75 34.12 0.5M
2023-11-23 34.01 34.45 33.90 34.30 0.4M
2023-11-22 34.40 34.71 34.08 34.17 0.5M
2023-11-21 35.08 35.16 34.45 34.51 0.6M
2023-11-20 34.79 35.16 34.50 35.15 0.8M
2023-11-17 34.69 34.82 34.33 34.68 0.8M
2023-11-16 34.87 35.77 34.69 34.79 1.1M
2023-11-15 34.85 35.06 34.31 34.73 0.6M
2023-11-14 34.85 35.17 34.60 34.85 0.8M
2023-11-13 33.82 35.21 33.67 35.04 1.4M
2023-11-10 33.48 33.89 33.26 33.69 0.4M
2023-11-09 33.81 33.85 33.23 33.51 0.5M
2023-11-08 34.24 34.25 33.76 33.95 0.5M
2023-11-07 33.97 34.33 33.80 34.24 0.5M
2023-11-06 33.98 34.24 33.53 34.07 0.7M
2023-11-03 33.08 34.10 32.70 33.95 0.8M
2023-11-02 33.73 33.74 32.89 33.06 0.5M
2023-11-01 33.61 33.78 33.34 33.60 0.4M
2023-10-31 33.55 34.09 33.26 33.56 0.7M
2023-10-30 33.60 33.64 32.84 33.55 0.9M
2023-10-27 33.61 34.01 33.00 33.69 0.8M
2023-10-26 32.58 33.75 32.22 33.64 1.1M
2023-10-25 32.41 32.88 32.12 32.71 0.5M
2023-10-24 31.05 32.19 30.75 32.12 0.7M
2023-10-23 31.13 31.63 30.50 30.90 0.4M
2023-10-20 31.63 32.18 31.32 31.43 0.6M
2023-10-19 32.30 33.24 31.56 31.95 0.8M
2023-10-18 32.88 32.88 31.88 32.05 0.9M
2023-10-17 31.82 33.85 31.43 33.16 1.2M
2023-10-16 32.02 32.44 31.60 32.02 1.0M
2023-10-13 32.43 32.47 31.66 31.97 0.7M
2023-10-12 33.09 33.40 32.13 32.58 0.8M
2023-10-11 33.68 33.94 32.80 33.02 1.1M
2023-10-10 33.95 34.29 33.49 33.71 1.6M
2023-10-09 33.70 35.50 33.01 34.04 1.9M
2023-09-28 32.04 32.84 32.04 32.75 0.4M
2023-09-27 31.92 32.84 31.81 31.93 0.4M
2023-09-26 32.36 32.45 31.80 31.95 0.4M
2023-09-25 32.98 33.30 32.13 32.36 0.5M
2023-09-22 32.35 33.20 31.99 33.14 0.5M
2023-09-21 32.06 33.00 32.00 32.35 0.6M
2023-09-20 32.56 32.89 32.12 32.12 0.3M
2023-09-19 33.19 33.43 32.56 32.60 0.4M
2023-09-18 32.96 33.74 32.90 33.16 0.4M
2023-09-15 33.27 33.75 33.01 33.09 0.5M
2023-09-14 34.20 34.20 33.21 33.37 0.4M
2023-09-13 34.12 34.29 33.46 33.93 0.5M
2023-09-12 34.44 34.44 34.00 34.29 0.5M
2023-09-11 35.10 35.13 34.20 34.44 1.0M
2023-09-08 34.03 35.35 33.90 35.15 1.4M
2023-09-07 34.46 34.74 34.00 34.08 0.7M
2023-09-06 33.72 34.55 33.35 34.41 1.0M
2023-09-05 33.60 34.10 33.44 33.72 0.7M
2023-09-04 33.21 33.68 33.19 33.54 0.6M
2023-09-01 33.79 33.79 33.00 33.21 0.4M
2023-08-31 33.54 33.75 33.29 33.51 0.6M
2023-08-30 32.72 33.72 32.58 33.51 1.0M
2023-08-29 30.02 32.86 30.02 32.73 1.2M
2023-08-28 33.36 33.36 30.44 30.47 1.0M
2023-08-25 32.37 32.88 30.99 31.06 0.7M
2023-08-24 32.41 32.99 31.84 32.39 0.5M
2023-08-23 33.43 33.64 32.61 32.67 0.8M
2023-08-22 33.37 34.33 33.03 33.78 1.6M
2023-08-21 33.48 34.24 33.23 33.27 0.9M
2023-08-18 32.85 33.93 32.66 33.26 1.3M
2023-08-17 31.25 33.17 31.21 33.12 1.5M
2023-08-16 32.19 33.35 31.32 31.37 0.5M
2023-08-15 32.24 32.30 31.93 32.19 0.2M
2023-08-14 32.16 32.49 31.60 32.23 0.4M
2023-08-11 32.61 32.73 32.12 32.13 0.4M
2023-08-10 32.02 32.43 31.75 32.35 0.3M
2023-08-09 32.02 32.21 31.75 31.84 0.2M
2023-08-08 32.08 32.22 31.82 32.08 0.3M
2023-08-07 32.20 32.30 32.00 32.12 0.3M
2023-08-04 32.83 32.83 32.18 32.32 0.4M
2023-08-03 32.08 32.68 32.02 32.32 0.3M
2023-08-02 32.68 32.93 32.34 32.46 0.3M
2023-08-01 33.26 33.38 32.71 32.79 0.4M
2023-07-31 33.27 33.58 33.08 33.20 0.4M
2023-07-28 33.39 33.51 32.58 33.42 0.7M
2023-07-27 32.97 34.34 32.97 33.49 0.9M
2023-07-26 33.47 33.66 32.50 32.97 0.4M
2023-07-25 32.94 33.50 32.65 33.47 0.4M
2023-07-24 32.68 33.11 32.60 32.77 0.4M
2023-07-21 32.89 33.20 32.61 32.68 0.3M
2023-07-20 33.94 34.00 33.06 33.09 0.5M
2023-07-19 34.31 34.36 33.80 33.84 0.4M
2023-07-18 33.80 34.24 33.64 34.09 0.6M
2023-07-17 34.29 34.29 33.54 34.02 0.6M
2023-07-14 34.00 34.20 33.71 34.04 0.5M
2023-07-13 34.08 34.30 33.60 33.93 0.5M
2023-07-12 34.00 34.41 33.61 33.70 0.4M
2023-07-11 34.02 34.58 33.90 34.30 0.4M
2023-07-10 34.55 34.66 33.84 33.90 0.4M
2023-07-07 34.77 34.77 33.87 34.21 0.5M
2023-07-06 34.43 34.94 34.04 34.66 0.6M
2023-07-05 34.58 35.00 34.48 34.64 0.5M
2023-07-04 34.40 34.89 34.16 34.75 0.6M
2023-07-03 34.30 34.79 34.10 34.12 0.6M
2023-06-30 34.38 34.84 34.06 34.40 0.7M
2023-06-29 33.54 34.98 33.10 34.46 1.1M
2023-06-28 32.90 33.62 32.13 33.49 0.7M
2023-06-27 32.72 33.09 32.55 33.06 0.4M
2023-06-26 33.49 33.98 32.75 32.84 0.5M
2023-06-21 33.68 34.29 33.63 33.72 0.8M
2023-06-20 32.86 33.99 32.50 33.62 0.9M
2023-06-19 32.70 33.25 32.69 32.96 0.4M
2023-06-16 33.01 33.01 32.12 32.70 0.5M
2023-06-15 32.40 32.58 32.10 32.37 0.4M
2023-06-14 33.00 33.00 32.38 32.59 0.3M
2023-06-13 32.48 32.90 32.26 32.88 0.3M
2023-06-12 32.18 32.57 31.82 32.47 0.4M
2023-06-09 31.88 32.34 31.74 32.15 0.3M
2023-06-08 32.65 32.94 31.91 31.96 0.3M
2023-06-07 32.68 32.90 32.33 32.78 0.3M
2023-06-06 33.76 33.76 32.54 32.68 0.5M
2023-06-05 34.18 34.29 33.70 33.80 0.3M
2023-06-02 34.16 34.57 34.01 34.18 0.3M
2023-06-01 33.80 34.58 33.80 34.31 0.4M
2023-05-31 33.78 34.71 33.75 34.39 0.6M
2023-05-30 33.16 34.65 33.12 34.05 0.8M
2023-05-29 35.00 35.46 33.68 33.85 1.2M
2023-05-26 34.49 34.51 33.65 34.18 0.4M
2023-05-25 34.05 34.54 33.82 34.38 0.6M
2023-05-24 33.75 34.12 33.39 33.90 0.4M
2023-05-23 34.03 34.32 33.70 33.84 0.3M
2023-05-22 33.68 34.16 33.60 34.03 0.4M
2023-05-19 33.51 34.11 33.35 33.87 0.5M
2023-05-18 33.57 33.83 33.36 33.68 0.7M
2023-05-17 32.59 33.77 32.16 33.61 0.9M
2023-05-16 32.60 32.79 32.13 32.33 0.3M
2023-05-15 31.75 32.50 31.75 32.46 0.3M
2023-05-12 32.53 32.62 31.89 31.97 0.4M
2023-05-11 32.79 32.80 32.18 32.53 0.2M
2023-05-10 32.02 32.69 32.02 32.56 0.3M
2023-05-09 33.09 33.21 32.29 32.49 0.4M
2023-05-08 32.71 33.26 32.52 33.12 0.5M
2023-05-05 33.21 33.34 32.27 32.45 0.3M
2023-05-04 32.77 33.55 32.71 33.21 0.4M
2023-04-28 32.34 33.36 32.34 33.15 0.6M
2023-04-27 32.00 33.08 31.64 32.53 0.5M
2023-04-26 32.00 32.35 30.99 32.18 0.6M
2023-04-25 34.12 34.12 32.25 32.60 0.8M
2023-04-24 34.00 34.43 33.13 34.12 0.6M
2023-04-21 34.10 34.91 34.00 34.00 0.8M
2023-04-20 34.88 34.89 34.00 34.10 0.6M
2023-04-19 35.36 35.36 34.72 34.74 0.5M
2023-04-18 35.03 35.67 34.80 35.37 0.6M
2023-04-17 34.73 35.20 34.62 35.03 0.5M
2023-04-14 34.42 34.80 34.42 34.73 0.6M
2023-04-13 35.10 35.15 34.56 34.59 0.5M
2023-04-12 34.93 35.17 34.80 35.05 0.4M
2023-04-11 35.02 35.24 34.72 34.80 0.6M
2023-04-10 35.92 36.26 35.10 35.22 0.7M
2023-04-07 35.49 36.00 35.49 35.68 0.6M
2023-04-06 35.40 35.72 35.25 35.49 0.6M
2023-04-04 36.30 36.65 35.37 35.38 1.0M
2023-04-03 35.99 36.65 35.97 36.53 0.6M
2023-03-31 35.82 36.12 35.61 36.04 0.5M
2023-03-30 35.92 36.15 35.72 35.82 0.5M
2023-03-29 36.53 36.60 35.90 36.00 0.5M
2023-03-28 37.30 37.39 36.51 36.53 0.6M
2023-03-27 37.61 37.80 37.20 37.40 0.7M
2023-03-24 37.55 38.22 37.42 37.80 0.8M
2023-03-23 37.86 37.86 37.26 37.56 0.7M
2023-03-22 37.95 38.20 37.40 37.86 1.0M
2023-03-21 36.79 37.94 36.66 37.94 1.4M
2023-03-20 36.80 36.80 35.67 36.18 0.7M
2023-03-17 36.68 37.20 36.68 36.72 0.5M
2023-03-16 37.75 37.75 36.61 36.61 0.6M
2023-03-15 37.25 38.16 37.25 37.52 1.0M
2023-03-14 38.20 38.25 36.70 37.09 1.2M
2023-03-13 37.88 38.88 37.80 38.25 0.9M
2023-03-10 38.70 38.88 37.90 37.91 0.9M
2023-03-09 39.39 39.39 38.64 38.90 0.7M
2023-03-08 38.62 39.56 38.15 39.19 1.0M
2023-03-07 40.02 40.37 38.91 39.00 1.4M
2023-03-06 39.72 41.20 39.71 40.30 2.0M
2023-03-03 38.98 40.28 38.98 39.70 1.3M
2023-03-02 39.26 40.03 39.07 39.25 0.9M
2023-03-01 39.31 39.78 38.83 39.64 1.4M
2023-02-28 39.93 39.98 39.02 39.49 1.5M
2023-02-27 39.68 40.78 39.00 40.30 2.0M
2023-02-24 39.06 40.50 39.06 39.65 1.7M
2023-02-23 39.91 40.79 39.45 39.60 1.9M
2023-02-22 39.68 40.09 39.20 39.57 1.0M
2023-02-21 39.19 39.87 39.00 39.61 1.2M
2023-02-20 39.13 39.36 38.30 39.36 1.1M
2023-02-17 39.00 39.45 38.19 39.14 1.3M
2023-02-16 40.40 40.58 38.60 38.98 1.8M
2023-02-15 40.18 40.82 39.68 40.48 1.5M
2023-02-14 40.71 40.72 39.92 39.93 1.4M
2023-02-13 40.68 40.99 40.46 40.74 1.1M
2023-02-10 41.10 41.60 40.20 40.44 1.5M
2023-02-09 40.50 41.38 40.50 41.09 1.5M
2023-02-08 41.99 42.17 40.70 40.72 2.3M
2023-02-07 42.27 43.14 41.52 42.17 2.6M
2023-02-06 43.60 43.60 41.70 41.72 4.1M
2023-02-03 41.19 42.78 41.11 41.96 3.6M
2023-02-02 44.00 44.47 41.00 41.11 4.8M
2023-02-01 42.89 43.87 42.58 43.81 4.5M
2023-01-31 41.95 45.70 41.27 44.40 6.9M
2023-01-30 39.00 42.12 39.00 42.12 4.6M
2023-01-20 37.48 39.50 36.90 38.29 3.2M
2023-01-19 35.82 37.04 35.40 36.93 1.6M
2023-01-18 35.13 35.96 35.01 35.84 1.1M
2023-01-17 34.95 35.34 34.80 35.22 0.7M
2023-01-16 34.36 35.40 34.30 35.00 0.8M
2023-01-13 33.89 34.75 33.61 34.40 0.9M
2023-01-12 35.00 35.63 34.20 34.32 1.2M
2023-01-11 34.30 34.51 33.96 34.01 0.5M
2023-01-10 34.59 34.72 34.14 34.44 0.4M
2023-01-09 34.82 35.25 34.35 34.67 0.5M
2023-01-06 35.30 35.37 34.74 34.80 0.5M
2023-01-05 35.73 35.73 35.18 35.30 0.4M
2023-01-04 35.43 35.80 35.23 35.40 0.4M
2023-01-03 34.55 35.71 34.51 35.66 0.8M