立航科技
SH603261 前复权 MAIN
47.33
-2.15
(-4.35%)
今开
50.00
最高
50.40
最低
47.00
昨收
49.48
振幅
6.87%
成交量
244.2万
交易日数
1103
数据区间
2022-03-15 ~ 2026-09-30
MA5
50.26
MA10
51.92
MA20
54.69
MA60
51.79
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 50.00 | 50.40 | 47.00 | 47.33 | 244万 |
| 2 | 2026-09-29 | 49.02 | 50.17 | 46.74 | 49.48 | 258万 |
| 3 | 2026-09-28 | 52.78 | 53.20 | 49.50 | 49.50 | 183万 |
| 4 | 2026-09-24 | 51.90 | 53.66 | 51.20 | 53.00 | 187万 |
| 5 | 2026-09-23 | 54.35 | 54.90 | 51.72 | 52.00 | 210万 |
| 6 | 2026-09-22 | 53.58 | 54.47 | 53.19 | 54.35 | 188万 |
| 7 | 2026-09-21 | 52.47 | 53.68 | 51.09 | 53.58 | 269万 |
| 8 | 2026-09-18 | 52.27 | 53.10 | 51.65 | 52.87 | 190万 |
| 9 | 2026-09-17 | 55.18 | 55.55 | 52.00 | 52.33 | 229万 |
| 10 | 2026-09-16 | 50.13 | 55.50 | 50.13 | 54.73 | 384万 |
| 11 | 2026-09-15 | 57.92 | 59.36 | 55.67 | 55.67 | 265万 |
| 12 | 2026-09-14 | 57.00 | 61.90 | 55.05 | 61.86 | 479万 |