立航科技

603261
🏛️ 中国 →
20.58
最后更新: 2025-09-30
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
2024-12-31 28.79 28.97 27.70 27.80 2.6M
2024-12-30 30.18 30.89 28.66 28.96 4.9M
2024-12-27 28.90 29.55 28.74 29.55 1.6M
2024-12-26 26.12 27.80 26.00 26.86 2.0M
2024-12-25 26.42 26.70 25.70 26.13 1.8M
2024-12-24 27.09 27.43 26.04 26.71 3.1M
2024-12-23 28.83 29.83 27.45 27.45 3.2M
2024-12-20 29.60 30.55 29.41 30.50 1.5M
2024-12-19 29.68 29.74 29.20 29.48 0.9M
2024-12-18 29.91 30.27 29.00 29.61 1.2M
2024-12-17 31.99 32.33 29.90 29.91 2.2M
2024-12-16 31.97 32.38 31.64 31.89 1.2M
2024-12-13 32.34 32.54 31.86 31.97 1.6M
2024-12-12 32.43 33.19 32.24 32.65 1.6M
2024-12-11 32.46 32.53 31.88 32.41 1.3M
2024-12-10 32.68 32.80 32.12 32.37 1.9M
2024-12-09 32.40 32.40 31.67 32.02 1.1M
2024-12-06 32.38 32.88 32.08 32.22 1.7M
2024-12-05 31.63 32.71 31.35 32.38 1.6M
2024-12-04 32.22 32.30 31.37 31.60 1.1M
2024-12-03 32.50 32.50 31.70 32.10 1.3M
2024-12-02 32.06 32.40 31.80 32.37 1.6M
2024-11-29 31.22 32.06 31.00 31.79 1.8M
2024-11-28 31.47 32.20 31.41 31.78 1.5M
2024-11-27 31.10 31.55 30.26 31.48 1.6M
2024-11-26 31.48 32.20 31.07 31.14 1.4M
2024-11-25 32.51 32.74 31.14 31.81 2.1M
2024-11-22 33.20 34.60 32.68 32.75 4.2M
2024-11-21 32.18 33.87 31.91 33.35 3.3M
2024-11-20 31.85 32.33 31.25 32.29 1.8M
2024-11-19 30.95 31.80 30.87 31.74 2.2M
2024-11-18 32.02 32.36 30.40 30.95 2.2M
2024-11-15 32.78 33.13 32.00 32.02 1.9M
2024-11-14 34.27 34.27 32.76 32.78 2.1M
2024-11-13 34.24 34.46 33.40 34.42 2.5M
2024-11-12 35.49 35.87 34.22 34.34 3.6M
2024-11-11 35.95 35.95 34.65 35.49 3.6M
2024-11-08 35.38 36.00 34.69 35.31 4.8M
2024-11-07 35.95 35.99 34.50 35.47 5.2M
2024-11-06 37.21 38.49 35.40 36.91 8.1M
2024-11-05 35.08 36.48 34.78 36.25 6.7M
2024-11-04 35.42 36.35 33.67 35.08 5.4M
2024-11-01 37.31 38.57 34.50 35.40 12.8M
2024-10-31 32.65 35.53 32.26 35.53 4.1M
2024-10-30 31.89 33.12 31.03 32.30 3.5M
2024-10-29 33.15 33.60 31.90 31.92 4.3M
2024-10-28 32.90 33.66 32.65 33.25 4.9M
2024-10-25 31.80 32.81 31.59 32.17 4.1M
2024-10-24 33.44 33.44 31.62 31.79 4.8M
2024-10-23 31.67 34.20 31.50 33.44 8.4M
2024-10-22 32.80 33.17 31.68 32.43 7.4M
2024-10-21 30.55 32.34 30.55 31.88 6.7M
2024-10-18 29.69 31.15 28.80 30.54 5.1M
2024-10-17 30.86 31.20 29.98 30.26 4.9M
2024-10-16 29.58 32.47 29.30 31.41 6.8M
2024-10-15 30.37 30.95 29.03 30.03 6.3M
2024-10-14 27.56 30.07 27.56 30.07 4.9M
2024-10-11 28.80 28.80 26.78 27.34 2.3M
2024-10-10 29.30 29.81 28.00 28.54 2.6M
2024-10-09 31.23 31.23 29.30 29.30 4.0M
2024-10-08 32.61 32.62 29.22 32.55 5.9M
2024-09-30 27.97 29.80 27.82 29.65 4.9M
2024-09-27 25.93 27.58 25.93 27.18 2.6M
2024-09-26 25.44 25.80 25.25 25.80 2.1M
2024-09-25 25.20 25.80 25.20 25.43 2.6M
2024-09-24 24.49 25.30 24.28 25.17 2.3M
2024-09-23 24.30 24.62 24.09 24.37 1.0M
2024-09-20 24.59 24.69 24.11 24.30 1.5M
2024-09-19 24.60 24.90 24.36 24.68 1.2M
2024-09-18 24.80 25.04 24.09 24.52 1.2M
2024-09-13 25.71 25.73 24.80 24.89 1.5M
2024-09-12 26.18 26.28 25.51 25.54 1.2M
2024-09-11 26.31 26.31 25.80 26.00 1.0M
2024-09-10 26.13 26.38 25.95 26.24 1.1M
2024-09-09 25.84 26.20 25.68 26.13 1.3M
2024-09-06 26.78 27.00 25.80 26.01 2.0M
2024-09-05 26.65 27.03 26.64 26.75 1.5M
2024-09-04 27.00 27.21 26.59 26.64 1.7M
2024-09-03 26.50 27.66 26.30 27.22 2.7M
2024-09-02 29.30 29.42 27.21 27.21 5.5M
2024-08-30 31.30 32.37 29.15 30.23 8.4M
2024-08-29 30.76 33.53 30.50 31.15 5.8M
2024-08-28 30.92 31.25 30.66 30.76 1.0M
2024-08-27 30.21 31.39 30.17 30.95 1.5M
2024-08-26 30.20 30.76 29.80 30.60 1.2M
2024-08-23 30.75 31.00 30.12 30.20 1.5M
2024-08-22 31.29 31.56 30.68 30.79 1.8M
2024-08-21 30.42 31.93 30.42 31.41 2.7M
2024-08-20 30.40 30.96 30.16 30.73 1.1M
2024-08-19 31.15 31.19 30.49 30.59 1.4M
2024-08-16 31.94 31.95 30.71 31.05 2.5M
2024-08-15 30.80 31.54 30.50 31.27 2.6M
2024-08-14 30.66 31.25 30.00 30.97 2.4M
2024-08-13 31.03 31.75 30.53 31.04 3.0M
2024-08-12 30.14 32.51 29.20 31.12 5.3M
2024-08-09 29.93 30.85 29.47 29.71 1.9M
2024-08-08 30.75 30.80 29.84 30.12 3.3M
2024-08-07 29.60 31.30 29.60 31.07 5.1M
2024-08-06 29.73 30.37 28.69 29.88 3.4M
2024-08-05 31.33 31.64 29.47 29.47 4.3M
2024-08-02 31.96 33.47 31.63 31.65 6.7M
2024-08-01 31.28 34.26 30.64 32.90 8.2M
2024-07-31 30.61 32.77 29.40 31.58 8.6M
2024-07-30 31.40 32.85 30.29 31.12 9.7M
2024-07-29 28.65 31.83 28.35 31.83 9.4M
2024-07-26 28.25 29.51 28.00 28.94 5.1M
2024-07-25 27.00 29.16 26.80 28.69 5.3M
2024-07-24 26.78 28.38 26.12 27.36 4.7M
2024-07-23 26.45 29.10 26.16 27.74 6.5M
2024-07-22 26.44 26.69 26.06 26.45 0.9M
2024-07-19 25.89 26.45 25.60 26.25 1.1M
2024-07-18 25.82 26.00 25.18 25.90 1.1M
2024-07-17 26.80 26.89 25.84 25.91 1.1M
2024-07-16 26.99 27.00 26.37 26.69 0.7M
2024-07-15 27.12 27.52 26.48 26.68 1.1M
2024-07-12 27.34 27.47 26.90 27.15 1.3M
2024-07-11 26.17 27.50 26.10 27.49 2.7M
2024-07-10 26.18 26.27 25.75 25.87 1.2M
2024-07-09 25.71 26.38 24.89 26.18 2.6M
2024-07-08 26.00 26.98 25.60 25.72 1.1M
2024-07-05 26.00 26.53 25.33 26.31 1.4M
2024-07-04 27.05 27.14 25.93 26.02 2.1M
2024-07-03 27.78 28.05 27.08 27.10 1.5M
2024-07-02 28.08 28.47 27.95 28.05 1.5M
2024-07-01 28.23 28.31 27.33 28.17 2.1M
2024-06-28 28.06 29.67 28.03 28.32 3.0M
2024-06-27 27.70 28.35 27.30 27.79 2.2M
2024-06-26 27.71 27.90 26.69 27.81 2.1M
2024-06-25 27.60 28.50 26.90 27.52 2.4M
2024-06-24 29.06 29.10 27.43 27.60 3.5M
2024-06-21 30.78 30.98 29.18 29.88 4.2M
2024-06-20 30.87 30.87 29.31 29.36 4.2M
2024-06-19 30.80 31.87 30.56 31.06 5.0M
2024-06-18 32.46 33.65 30.67 31.98 8.5M
2024-06-17 27.94 30.71 27.82 30.71 3.3M
2024-06-14 28.50 28.69 27.77 27.92 1.4M
2024-06-13 28.38 28.61 27.90 28.24 1.7M
2024-06-12 27.96 28.58 27.70 28.45 1.8M
2024-06-11 28.10 28.11 26.68 27.72 1.6M
2024-06-07 27.18 27.72 26.87 27.67 2.5M
2024-06-06 28.88 29.20 26.57 26.80 3.9M
2024-06-05 29.88 29.88 28.88 29.06 2.1M
2024-06-04 30.43 30.76 29.50 29.89 2.4M
2024-06-03 30.89 32.04 30.30 30.82 2.4M
2024-05-31 31.15 31.67 30.75 31.22 2.2M
2024-05-30 31.39 32.20 30.75 30.75 2.8M
2024-05-29 29.06 32.10 29.02 31.85 4.1M
2024-05-28 33.00 33.04 32.10 32.10 2.6M
2024-05-27 34.16 34.16 32.11 33.49 4.3M
2024-05-24 37.20 37.70 35.11 35.11 5.6M
2024-05-23 38.64 39.65 38.30 39.01 8.5M
2024-05-22 36.80 39.20 36.28 38.55 6.7M
2024-05-21 38.00 38.00 36.14 37.22 5.1M
2024-05-20 37.00 38.80 36.90 38.40 7.1M
2024-05-17 36.30 38.00 35.43 37.96 7.5M
2024-05-16 35.05 36.19 35.05 35.49 3.3M
2024-05-15 35.30 36.49 34.50 35.35 3.8M
2024-05-14 35.42 35.94 34.20 35.64 4.3M
2024-05-13 37.16 37.29 34.94 35.42 5.5M
2024-05-10 39.09 40.40 38.02 38.11 7.3M
2024-05-09 38.11 39.76 36.64 39.11 9.3M
2024-05-08 40.70 40.70 38.02 38.33 12.3M
2024-05-07 35.00 38.01 34.72 38.01 4.3M
2024-05-06 35.27 35.66 34.20 34.55 4.1M
2024-04-30 37.00 37.18 34.88 34.89 4.9M
2024-04-29 36.66 37.24 36.02 36.89 6.6M
2024-04-26 37.27 38.20 36.44 37.10 7.3M
2024-04-25 37.18 38.90 37.01 37.10 6.5M
2024-04-24 35.65 38.84 35.65 37.86 7.9M
2024-04-23 36.50 38.98 35.50 36.76 8.9M
2024-04-22 35.82 39.08 34.07 38.94 12.7M
2024-04-19 32.16 35.64 31.96 35.64 9.1M
2024-04-18 32.00 33.50 31.35 32.40 6.9M
2024-04-17 30.00 31.41 29.78 31.14 4.2M
2024-04-16 31.33 31.90 28.73 29.25 4.6M
2024-04-15 33.22 33.66 31.30 31.89 4.0M
2024-04-12 33.60 34.56 33.11 33.22 3.3M
2024-04-11 36.08 36.60 34.07 34.39 6.2M
2024-04-10 35.12 38.63 33.60 37.85 7.5M
2024-04-09 34.48 35.63 34.38 35.12 4.4M
2024-04-08 35.55 35.65 34.03 34.03 3.6M
2024-04-03 37.23 37.97 34.60 35.45 5.5M
2024-04-02 38.89 40.42 37.00 37.42 7.5M
2024-04-01 38.88 39.38 37.42 38.88 7.3M
2024-03-29 40.67 42.12 38.88 39.31 11.0M
2024-03-28 37.68 39.67 37.68 39.67 7.6M
2024-03-27 39.10 39.58 36.00 36.06 7.1M
2024-03-26 38.81 40.89 36.86 39.83 8.5M
2024-03-25 42.00 42.78 39.70 39.70 8.4M
2024-03-22 47.45 47.45 44.11 44.11 13.4M
2024-03-21 45.23 49.01 43.00 49.01 12.5M
2024-03-20 42.04 45.45 42.04 44.55 13.1M
2024-03-19 41.52 45.99 41.15 43.00 14.7M
2024-03-18 39.53 43.70 39.53 43.70 15.4M
2024-03-15 41.06 42.73 39.10 39.73 13.8M
2024-03-14 47.22 50.33 41.26 41.60 17.5M
2024-03-13 44.00 45.84 42.66 45.84 13.8M
2024-03-12 41.66 41.67 38.01 41.67 7.2M
2024-03-11 37.88 37.88 34.56 37.88 11.0M
2024-03-08 32.28 34.44 31.00 34.44 8.8M
2024-03-07 31.31 31.31 31.31 31.31 1.3M
2024-03-06 28.46 28.46 28.46 28.46 0.7M
2024-03-05 23.60 25.87 23.10 25.87 3.5M
2024-03-04 23.82 24.00 22.77 23.52 1.2M
2024-03-01 23.74 24.18 23.45 23.74 1.4M
2024-02-29 21.66 23.81 21.66 23.70 2.5M
2024-02-28 25.40 25.90 22.85 22.85 2.7M
2024-02-27 24.38 25.43 23.66 25.39 1.7M
2024-02-26 24.96 24.98 23.75 24.75 1.7M
2024-02-23 22.84 23.96 22.60 23.83 1.2M
2024-02-22 21.75 22.80 21.75 22.76 1.1M
2024-02-21 21.50 22.65 21.19 22.05 1.5M
2024-02-20 21.11 22.20 21.01 21.54 2.0M
2024-02-19 19.10 21.00 19.10 21.00 1.6M
2024-02-08 17.40 19.13 17.30 19.09 1.9M
2024-02-07 19.38 19.46 17.45 17.50 2.4M
2024-02-06 19.39 20.80 19.27 19.38 2.2M
2024-02-05 23.69 23.69 21.41 21.41 1.2M
2024-02-02 24.93 26.38 23.22 23.79 1.6M
2024-02-01 23.00 25.10 23.00 24.80 1.9M
2024-01-31 26.61 26.61 24.15 24.15 3.5M
2024-01-30 26.44 27.48 26.44 26.82 2.1M
2024-01-29 30.19 30.35 29.10 29.38 0.9M
2024-01-26 29.92 30.41 29.71 29.81 0.9M
2024-01-25 29.25 30.00 28.95 30.00 1.1M
2024-01-24 28.98 29.59 27.70 29.20 1.4M
2024-01-23 29.77 29.78 28.28 29.06 1.2M
2024-01-22 30.68 31.80 29.64 29.80 1.3M
2024-01-19 31.75 31.84 30.71 30.81 1.2M
2024-01-18 33.00 33.30 31.00 31.90 2.2M
2024-01-17 35.30 35.48 33.30 33.35 1.7M
2024-01-16 35.10 35.70 34.72 35.66 1.7M
2024-01-15 36.00 36.10 35.11 35.39 2.1M
2024-01-12 35.70 37.28 34.85 36.51 3.5M
2024-01-11 34.90 35.80 34.19 35.74 2.2M
2024-01-10 36.50 36.50 35.37 35.42 2.2M
2024-01-09 35.78 37.38 34.94 36.80 3.5M
2024-01-08 35.40 35.78 34.64 35.75 2.6M
2024-01-05 35.91 36.10 34.88 35.13 3.1M
2024-01-04 35.90 36.79 35.37 36.43 5.1M
2024-01-03 39.00 39.00 35.75 35.80 6.2M
2024-01-02 34.20 37.52 34.00 37.52 2.5M