立航科技（603261）历史行情

以下为立航科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-20	47.540	48.380	48.600	46.600	0.980	2.068%	1.16万	0.00亿	0.000%
2026-10-19	47.140	47.400	47.770	45.180	-0.100	-0.211%	1.53万	0.00亿	0.000%
2026-10-16	47.500	47.500	48.660	46.830	0.520	1.107%	1.46万	0.00亿	0.000%
2026-10-15	47.000	46.980	48.450	46.210	-1.850	-3.789%	1.78万	0.00亿	0.000%
2026-10-14	49.360	48.830	51.200	48.600	-0.770	-1.552%	1.73万	0.00亿	0.000%
2026-10-13	48.310	49.600	49.650	46.580	0.400	0.813%	1.44万	0.00亿	0.000%
2026-10-12	49.260	49.200	50.660	48.180	-0.060	-0.122%	1.56万	0.00亿	0.000%
2026-10-09	47.760	49.260	49.620	46.200	1.650	3.466%	1.89万	0.00亿	0.000%
2026-10-08	47.000	47.610	49.380	47.000	0.280	0.592%	1.70万	0.00亿	0.000%
2026-10-07	50.000	47.330	50.400	47.000	-2.150	-4.345%	244.17万	1.18亿	3.150%
2026-10-06	50.000	47.330	50.400	47.000	-2.150	-4.345%	244.17万	1.18亿	3.150%
2026-10-05	50.000	47.330	50.400	47.000	-2.150	-4.345%	244.17万	1.18亿	3.150%
2026-10-02	50.000	47.330	50.400	47.000	-2.150	-4.345%	244.17万	1.18亿	3.150%
2026-10-01	50.000	47.330	50.400	47.000	-2.150	-4.345%	244.17万	1.18亿	3.150%
2026-09-30	50.000	47.330	50.400	47.000	-2.150	-4.345%	2.44万	0.00亿	0.000%
2026-09-29	49.020	49.480	50.170	46.740	-0.020	-0.040%	2.58万	0.00亿	0.000%
2026-09-28	52.780	49.500	53.200	49.500	-3.500	-6.604%	1.83万	0.00亿	0.000%
2026-09-27	51.900	53.000	53.660	51.200	1.000	1.923%	186.56万	0.99亿	2.407%
2026-09-24	51.900	53.000	53.660	51.200	1.000	1.923%	1.87万	0.00亿	0.000%
2026-09-23	54.350	52.000	54.900	51.720	-2.350	-4.324%	2.10万	0.00亿	0.000%
2026-09-22	53.580	54.350	54.470	53.190	0.770	1.437%	1.88万	0.00亿	0.000%
2026-09-21	52.470	53.580	53.680	51.090	0.710	1.343%	2.69万	0.00亿	0.000%
2026-09-18	52.270	52.870	53.100	51.650	0.540	1.032%	1.90万	0.00亿	0.000%
2026-09-17	55.180	52.330	55.550	52.000	-2.400	-4.385%	2.29万	0.00亿	0.000%
2026-09-16	50.130	54.730	55.500	50.130	-0.940	-1.689%	3.84万	0.00亿	0.000%
2026-09-15	57.920	55.670	59.360	55.670	-6.190	-10.006%	2.65万	0.00亿	0.000%
2026-09-14	57.000	61.860	61.900	55.050	4.960	8.717%	4.79万	0.00亿	0.000%
2026-09-11	58.000	56.900	59.200	56.300	-1.250	-2.150%	2.74万	0.00亿	0.000%
2026-09-10	57.030	58.150	59.550	56.000	0.550	0.955%	2.60万	0.00亿	0.000%
2026-09-09	55.670	57.600	57.670	54.850	1.960	3.523%	2.12万	0.00亿	0.000%
2026-09-08	56.550	55.640	56.800	54.510	-0.760	-1.348%	1.39万	0.00亿	0.000%
2026-09-07	57.470	56.400	58.570	55.880	-1.320	-2.287%	1.82万	0.00亿	0.000%
2026-09-04	60.000	57.720	60.880	57.180	-0.680	-1.164%	3.08万	0.00亿	0.000%
2026-09-03	56.350	58.400	59.260	56.090	2.050	3.638%	2.88万	0.00亿	0.000%
2026-09-02	57.420	56.350	58.180	55.300	-0.330	-0.582%	2.64万	0.00亿	0.000%
2026-09-01	56.550	56.680	58.420	55.700	0.540	0.962%	3.08万	0.00亿	0.000%
2026-08-31	53.950	56.140	59.000	53.950	-0.860	-1.509%	4.02万	0.00亿	0.000%
2026-08-28	63.370	57.000	64.600	55.010	-1.730	-2.946%	6.24万	0.00亿	0.000%
2026-08-27	55.000	58.730	58.730	53.730	5.340	10.002%	1.76万	0.00亿	0.000%
2026-08-26	50.150	53.390	53.680	49.980	3.390	6.780%	2.84万	0.00亿	0.000%
2026-08-25	49.500	50.000	50.390	47.640	0.100	0.200%	1.43万	0.00亿	0.000%
2026-08-24	49.500	49.900	50.510	48.780	-0.770	-1.520%	1.17万	0.00亿	0.000%
2026-08-21	50.400	50.670	50.830	48.960	0.770	1.543%	1.27万	0.00亿	0.000%
2026-08-20	51.460	49.900	51.460	49.170	-0.570	-1.129%	1.22万	0.00亿	0.000%
2026-08-19	51.680	50.470	52.870	50.050	-2.060	-3.922%	1.88万	0.00亿	0.000%
2026-08-18	54.010	52.530	54.850	52.520	-2.020	-3.703%	2.25万	0.00亿	0.000%
2026-08-17	56.000	54.550	56.250	52.120	-1.550	-2.763%	3.41万	0.00亿	0.000%
2026-08-14	58.000	56.100	62.980	55.000	-1.270	-2.214%	4.87万	0.00亿	0.000%
2026-08-13	53.190	57.370	57.370	52.500	5.220	10.010%	2.92万	0.00亿	0.000%
2026-08-12	48.940	52.150	53.010	47.510	3.220	6.581%	3.26万	0.00亿	0.000%
2026-08-11	48.510	48.930	49.170	47.110	-0.320	-0.650%	1.19万	0.00亿	0.000%
2026-08-10	49.890	49.250	50.190	47.080	0.140	0.285%	1.92万	0.00亿	0.000%
2026-08-07	50.460	49.110	50.970	48.670	-1.340	-2.656%	2.50万	0.00亿	0.000%
2026-08-06	50.940	50.450	52.480	49.700	-0.710	-1.388%	3.22万	0.00亿	0.000%
2026-08-05	49.350	51.160	52.050	47.720	1.310	2.628%	3.58万	0.00亿	0.000%
2026-08-04	52.780	49.850	53.000	49.400	-0.080	-0.160%	4.72万	0.00亿	0.000%
2026-08-03	47.890	49.930	49.930	45.550	4.540	10.002%	1.99万	0.00亿	0.000%
2026-07-31	43.000	45.390	45.390	43.000	4.130	10.010%	2.20万	0.00亿	0.000%
2026-07-30	44.460	41.260	44.750	40.880	-3.310	-7.427%	2.04万	0.00亿	0.000%
2026-07-29	44.300	44.570	45.710	43.400	0.280	0.632%	1.84万	0.00亿	0.000%
2026-07-28	45.500	44.290	46.880	44.010	-1.760	-3.822%	2.69万	0.00亿	0.000%
2026-07-27	40.500	46.050	46.130	40.500	1.050	2.333%	3.66万	0.00亿	0.000%
2026-07-24	42.700	45.000	45.800	41.850	2.300	5.386%	2.21万	0.00亿	0.000%
2026-07-23	42.000	42.700	43.480	41.130	0.810	1.934%	1.25万	0.00亿	0.000%
2026-07-22	42.310	41.890	43.680	40.000	0.720	1.749%	1.88万	0.00亿	0.000%
2026-07-21	42.480	41.170	42.480	38.360	-1.450	-3.402%	2.85万	0.00亿	0.000%
2026-07-20	47.350	42.620	48.500	42.620	-4.730	-9.989%	2.31万	0.00亿	0.000%
2026-07-17	49.000	47.350	50.070	46.150	-1.750	-3.564%	2.57万	0.00亿	0.000%
2026-07-16	51.800	49.100	53.820	48.000	-3.630	-6.884%	3.11万	0.00亿	0.000%
2026-07-15	55.000	52.730	55.000	52.300	-1.380	-2.550%	1.55万	0.00亿	0.000%
2026-07-14	53.730	54.110	56.660	52.250	-0.830	-1.511%	2.73万	0.00亿	0.000%
2026-07-13	55.390	54.940	56.400	52.580	-0.930	-1.665%	2.81万	0.00亿	0.000%
2026-07-10	56.660	55.870	58.000	54.730	0.220	0.395%	4.21万	0.00亿	0.000%
2026-07-09	52.680	55.650	55.650	49.500	1.150	2.110%	4.07万	0.00亿	0.000%
2026-07-08	52.800	54.500	55.500	51.880	1.960	3.730%	4.12万	0.00亿	0.000%
2026-07-07	52.860	52.540	55.000	51.300	-0.190	-0.360%	2.56万	0.00亿	0.000%
2026-07-06	51.790	52.730	55.510	50.560	1.440	2.808%	3.69万	0.00亿	0.000%
2026-07-03	49.600	51.290	52.990	49.600	1.730	3.491%	4.54万	0.00亿	0.000%
2026-07-02	44.300	49.560	49.560	42.530	4.510	10.011%	5.45万	0.00亿	0.000%
2026-07-01	49.220	45.050	53.020	44.960	-4.900	-9.810%	6.27万	0.00亿	0.000%
2026-06-30	52.610	49.950	55.140	47.350	-2.660	-5.056%	5.54万	0.00亿	0.000%
2026-06-29	60.000	52.610	62.230	52.220	-4.590	-8.024%	5.64万	0.00亿	0.000%
2026-06-26	51.930	57.200	57.200	51.930	5.200	10.000%	1.78万	0.00亿	0.000%
2026-06-25	49.000	52.000	53.580	49.000	3.000	6.122%	3.74万	0.00亿	0.000%
2026-06-24	49.580	49.000	52.990	45.650	-1.080	-2.157%	5.02万	0.00亿	0.000%
2026-06-23	44.390	50.080	51.360	44.390	3.390	7.261%	4.94万	0.00亿	0.000%
2026-06-22	48.350	46.690	48.800	40.330	1.920	4.289%	4.65万	0.00亿	0.000%
2026-06-18	42.630	44.770	44.770	42.500	4.070	10.000%	2.63万	0.00亿	0.000%
2026-06-17	36.000	40.700	40.700	35.800	3.700	10.000%	2.25万	0.00亿	0.000%
2026-06-16	36.000	37.000	38.490	35.600	1.520	4.284%	2.64万	0.00亿	0.000%
2026-06-12	34.000	35.480	35.480	34.000	1.690	5.001%	0.71万	0.00亿	0.000%
2026-06-11	33.160	33.790	33.900	32.620	0.610	1.838%	0.24万	0.00亿	0.000%
2026-06-10	33.090	33.180	33.340	32.200	-0.250	-0.748%	0.29万	0.00亿	0.000%
2026-06-09	33.170	33.430	33.490	32.620	0.420	1.272%	0.26万	0.00亿	0.000%
2026-06-08	33.800	33.010	33.880	32.600	-0.820	-2.424%	0.33万	0.00亿	0.000%
2026-06-05	33.000	33.830	34.180	33.000	0.830	2.515%	0.32万	0.00亿	0.000%
2026-06-04	32.610	33.000	33.660	32.210	-0.500	-1.493%	0.31万	0.00亿	0.000%
2026-06-03	33.700	33.500	34.180	32.490	-0.690	-2.018%	0.68万	0.00亿	0.000%
2026-06-02	34.280	34.190	34.690	33.530	0.150	0.441%	0.63万	0.00亿	0.000%
2026-06-01	34.120	34.040	34.660	33.510	-0.640	-1.845%	1.15万	0.00亿	0.000%
2026-05-29	36.690	34.680	36.690	34.680	-1.830	-5.012%	0.71万	0.00亿	0.000%
2026-05-28	37.100	36.510	37.480	36.110	-0.380	-1.030%	0.42万	0.00亿	0.000%
2026-05-27	36.500	36.890	37.990	36.200	0.040	0.109%	0.44万	0.00亿	0.000%
2026-05-26	37.330	36.850	37.330	35.800	-0.490	-1.312%	0.55万	0.00亿	0.000%
2026-05-25	37.420	37.340	37.690	36.550	0.290	0.783%	0.53万	0.00亿	0.000%
2026-05-22	35.440	37.050	37.050	35.390	1.760	4.987%	0.61万	0.00亿	0.000%
2026-05-21	36.400	35.290	36.580	34.980	-0.770	-2.135%	0.42万	0.00亿	0.000%
2026-05-20	36.500	36.060	36.580	35.720	-0.080	-0.221%	0.39万	0.00亿	0.000%
2026-05-19	35.560	36.140	36.470	35.130	0.030	0.083%	0.45万	0.00亿	0.000%
2026-05-18	37.890	36.110	37.900	36.020	-1.810	-4.773%	0.71万	0.00亿	0.000%
2026-05-15	37.770	37.920	38.000	36.400	0.120	0.317%	0.72万	0.00亿	0.000%
2026-05-14	38.400	37.800	39.300	37.400	-0.280	-0.735%	0.76万	0.00亿	0.000%
2026-05-13	36.060	38.080	38.080	36.050	1.810	4.990%	0.77万	0.00亿	0.000%
2026-05-12	36.870	36.270	36.870	36.010	-0.270	-0.739%	0.48万	0.00亿	0.000%
2026-05-11	37.170	36.540	37.180	35.800	-0.160	-0.436%	0.69万	0.00亿	0.000%
2026-05-08	35.580	36.700	36.860	35.050	1.350	3.819%	0.70万	0.00亿	0.000%
2026-05-07	34.710	35.350	35.460	34.710	0.210	0.598%	0.72万	0.00亿	0.000%
2026-05-06	33.850	35.140	35.480	33.480	1.350	3.995%	1.25万	0.00亿	0.000%
2026-04-30	33.500	33.790	33.970	33.070	0.340	1.016%	0.39万	0.00亿	0.000%
2026-04-29	33.700	33.450	34.380	33.340	-0.340	-1.006%	0.65万	0.00亿	0.000%
2026-04-28	34.740	33.790	34.880	33.460	-0.590	-1.716%	0.61万	0.00亿	0.000%
2026-04-27	33.900	34.380	34.760	33.020	0.360	1.058%	1.03万	0.00亿	0.000%
2026-04-24	35.590	34.020	35.590	33.580	-1.180	-3.352%	1.01万	0.00亿	0.000%
2026-04-23	36.580	35.200	36.720	34.770	0.000	0.000%	1.35万	0.00亿	0.000%
2026-04-22	39.380	36.580	39.380	36.580	0.000	0.000%	1.43万	0.00亿	0.000%
2026-04-21	36.750	38.500	38.550	36.750	1.790	4.876%	1.04万	0.00亿	0.000%
2026-04-20	34.630	36.710	36.710	34.580	0.000	0.000%	0.99万	0.00亿	0.000%
2026-04-17	35.520	34.960	35.740	34.910	0.000	0.000%	0.55万	0.00亿	0.000%
2026-04-16	35.770	35.610	35.990	35.000	-0.140	-0.390%	0.35万	0.13亿	0.460%
2026-04-15	35.980	35.750	35.980	35.400	0.000	0.000%	0.21万	0.00亿	0.000%
2026-04-14	35.690	35.980	36.770	35.310	0.000	0.000%	0.44万	0.00亿	0.000%
2026-04-13	35.500	35.980	36.780	35.310	0.000	0.000%	0.75万	0.00亿	0.000%
2026-04-10	35.880	35.100	35.880	35.000	0.000	0.000%	0.37万	0.00亿	0.000%
2026-04-09	35.350	35.480	35.910	35.000	0.000	0.000%	0.40万	0.00亿	0.000%
2026-04-08	34.660	35.310	35.370	34.200	0.000	0.000%	0.57万	0.00亿	0.000%
2026-04-07	34.360	34.040	34.770	33.880	0.000	0.000%	0.52万	0.00亿	0.000%
2026-04-03	35.700	34.200	35.860	34.140	0.000	0.000%	0.79万	0.00亿	0.000%
2026-04-02	35.200	35.480	36.200	35.090	0.000	0.000%	0.81万	0.00亿	0.000%
2026-04-01	35.890	35.200	36.000	34.350	0.000	0.000%	1.25万	0.00亿	0.000%