| 股票名称 | 代码 603261 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 立航科技 | 2024-05-17 五 | 36.30 | 35.49 | 37.96 | 38.00 | 35.43 | 6.96% | 28.38% | 74643 | 27694万 | 9.98 | 29.73 | -40.72 | 2 | 立航科技 | 2024-05-16 四 | 35.05 | 35.35 | 35.49 | 36.19 | 35.05 | 0.40% | 12.53% | 32952 | 11735万 | 9.33 | 27.8 | -38.07 | 3 | 立航科技 | 2024-05-15 三 | 35.30 | 35.64 | 35.35 | 36.49 | 34.50 | -0.81% | 14.61% | 38433 | 13698万 | 9.3 | 27.69 | -37.92 | 4 | 立航科技 | 2024-05-14 二 | 35.42 | 35.42 | 35.64 | 35.94 | 34.20 | 0.62% | 16.30% | 42860 | 15028万 | 9.37 | 27.91 | -38.24 | 5 | 立航科技 | 2024-05-13 一 | 37.16 | 38.11 | 35.42 | 37.29 | 34.94 | -7.06% | 20.79% | 54673 | 19523万 | 9.31 | 27.74 | -38 | 6 | 立航科技 | 2024-05-10 五 | 39.09 | 39.11 | 38.11 | 40.40 | 38.02 | -2.56% | 27.80% | 73104 | 28526万 | 10.02 | 29.85 | -40.89 | 7 | 立航科技 | 2024-05-09 四 | 38.11 | 38.33 | 39.11 | 39.76 | 36.64 | 2.03% | 35.52% | 93401 | 35545万 | 10.28 | 30.63 | -41.96 | 8 | 立航科技 | 2024-05-08 三 | 40.70 | 38.01 | 38.33 | 40.70 | 38.02 | 0.84% | 46.92% | 123388 | 48361万 | 10.08 | 30.02 | -41.12 | 9 | 立航科技 | 2024-05-07 二 | 35.00 | 34.55 | 38.01 | 38.01 | 34.72 | 10.01% | 16.18% | 42558 | 15830万 | 10 | 29.77 | -40.78 | 10 | 立航科技 | 2024-05-06 一 | 35.27 | 34.89 | 34.55 | 35.66 | 34.20 | -0.97% | 15.51% | 40794 | 14206万 | 9.09 | 27.06 | -37.07 | 11 | 立航科技 | 2024-04-30 二 | 37.00 | 36.89 | 34.89 | 37.18 | 34.88 | -5.42% | 18.70% | 49181 | 17508万 | 9.18 | 27.33 | -37.43 | 12 | 立航科技 | 2024-04-29 一 | 36.66 | 37.10 | 36.89 | 37.24 | 36.02 | -0.57% | 25.02% | 65790 | 24023万 | 9.7 | 28.89 | -39.58 | 13 | 立航科技 | 2024-04-26 五 | 37.27 | 37.10 | 37.10 | 38.20 | 36.44 | 0.00% | 27.63% | 72652 | 27283万 | 9.76 | 29.06 | 118.86 | 14 | 立航科技 | 2024-04-25 四 | 37.18 | 37.86 | 37.10 | 38.90 | 37.01 | -2.01% | 24.62% | 64747 | 24421万 | 9.76 | 29.06 | 118.86 | 15 | 立航科技 | 2024-04-24 三 | 35.65 | 36.76 | 37.86 | 38.84 | 35.65 | 2.99% | 30.15% | 79280 | 29889万 | 9.96 | 29.65 | 121.29 | 16 | 立航科技 | 2024-04-23 二 | 36.50 | 38.94 | 36.76 | 38.98 | 35.50 | -5.60% | 33.86% | 89045 | 32991万 | 9.67 | 28.79 | 117.77 | 17 | 立航科技 | 2024-04-22 一 | 35.82 | 35.64 | 38.94 | 39.08 | 34.07 | 9.26% | 48.22% | 126807 | 46901万 | 10.24 | 30.5 | 124.75 | 18 | 立航科技 | 2024-04-19 五 | 32.16 | 32.40 | 35.64 | 35.64 | 31.96 | 10.00% | 34.74% | 91346 | 31499万 | 9.37 | 27.91 | 114.18 | 19 | 立航科技 | 2024-04-18 四 | 32.00 | 31.14 | 32.40 | 33.50 | 31.35 | 4.05% | 26.33% | 69233 | 22454万 | 8.52 | 25.38 | 103.8 | 20 | 立航科技 | 2024-04-17 三 | 30.00 | 29.25 | 31.14 | 31.41 | 29.78 | 6.46% | 16.12% | 42389 | 13095万 | 8.19 | 24.39 | 99.76 | 21 | 立航科技 | 2024-04-16 二 | 31.33 | 31.89 | 29.25 | 31.90 | 28.73 | -8.28% | 17.43% | 45842 | 13718万 | 7.69 | 22.91 | 93.71 | 22 | 立航科技 | 2024-04-15 一 | 33.22 | 33.22 | 31.89 | 33.66 | 31.30 | -4.00% | 15.07% | 39617 | 12877万 | 8.39 | 24.98 | 102.17 | 23 | 立航科技 | 2024-04-12 五 | 33.60 | 34.39 | 33.22 | 34.56 | 33.11 | -3.40% | 12.66% | 33292 | 11211万 | 8.74 | 26.02 | 106.43 | 24 | 立航科技 | 2024-04-11 四 | 36.08 | 37.85 | 34.39 | 36.60 | 34.07 | -9.14% | 23.46% | 61698 | 21625万 | 9.04 | 26.93 | 110.18 | 25 | 立航科技 | 2024-04-10 三 | 35.12 | 35.12 | 37.85 | 38.63 | 33.60 | 7.77% | 28.61% | 75229 | 27282万 | 9.95 | 29.64 | 121.26 | 26 | 立航科技 | 2024-04-09 二 | 34.48 | 34.03 | 35.12 | 35.63 | 34.38 | 3.20% | 16.86% | 44326 | 15519万 | 9.24 | 27.51 | 112.52 | 27 | 立航科技 | 2024-04-08 一 | 35.55 | 35.45 | 34.03 | 35.65 | 34.03 | -4.01% | 13.84% | 36387 | 12570万 | 8.95 | 26.65 | 109.02 | 28 | 立航科技 | 2024-04-03 三 | 37.23 | 37.42 | 35.45 | 37.97 | 34.60 | -5.26% | 21.07% | 55401 | 19678万 | 9.32 | 27.76 | 113.57 | 29 | 立航科技 | 2024-04-02 二 | 38.89 | 38.88 | 37.42 | 40.42 | 37.00 | -3.76% | 28.65% | 75340 | 28992万 | 9.84 | 29.31 | 119.88 | 30 | 立航科技 | 2024-04-01 一 | 38.88 | 39.31 | 38.88 | 39.38 | 37.42 | -1.09% | 27.83% | 73198 | 28113万 | 10.22 | 30.45 | 124.56 | 31 | 立航科技 | 2024-03-29 五 | 40.67 | 39.67 | 39.31 | 42.12 | 38.88 | -0.91% | 41.92% | 110231 | 44473万 | 10.34 | 30.79 | 125.94 | 32 | 立航科技 | 2024-03-28 四 | 37.68 | 36.06 | 39.67 | 39.67 | 37.68 | 10.01% | 28.78% | 75686 | 29787万 | 10.43 | 31.07 | 127.09 | 33 | 立航科技 | 2024-03-27 三 | 39.10 | 39.83 | 36.06 | 39.58 | 36.00 | -9.47% | 26.83% | 70544 | 26642万 | 9.48 | 28.24 | 115.53 | 34 | 立航科技 | 2024-03-26 二 | 38.81 | 39.70 | 39.83 | 40.89 | 36.86 | 0.33% | 32.22% | 84722 | 32829万 | 10.47 | 31.19 | 127.61 | 35 | 立航科技 | 2024-03-25 一 | 42.00 | 44.11 | 39.70 | 42.78 | 39.70 | -10.00% | 31.76% | 83530 | 33882万 | 10.44 | 31.09 | 127.19 | 36 | 立航科技 | 2024-03-22 五 | 47.45 | 49.01 | 44.11 | 47.45 | 44.11 | -10.00% | 50.88% | 133801 | 60495万 | 11.6 | 34.55 | 141.32 | 37 | 立航科技 | 2024-03-21 四 | 45.23 | 44.55 | 49.01 | 49.01 | 43.00 | 10.01% | 47.65% | 125296 | 58162万 | 12.89 | 38.38 | 157.02 | 38 | 立航科技 | 2024-03-20 三 | 42.04 | 43.00 | 44.55 | 45.45 | 42.04 | 3.60% | 49.95% | 131344 | 57748万 | 11.72 | 34.89 | 142.73 | 39 | 立航科技 | 2024-03-19 二 | 41.52 | 43.70 | 43.00 | 45.99 | 41.15 | -1.60% | 55.97% | 147180 | 64249万 | 11.31 | 33.68 | 137.76 | 40 | 立航科技 | 2024-03-18 一 | 39.53 | 39.73 | 43.70 | 43.70 | 39.53 | 9.99% | 58.43% | 153653 | 63891万 | 11.49 | 34.23 | 140 | 41 | 立航科技 | 2024-03-15 五 | 41.06 | 41.60 | 39.73 | 42.73 | 39.10 | -4.50% | 52.64% | 138420 | 55659万 | 10.45 | 31.12 | 127.29 | 42 | 立航科技 | 2024-03-14 四 | 47.22 | 45.84 | 41.60 | 50.33 | 41.26 | -9.25% | 66.61% | 175172 | 79534万 | 10.94 | 32.58 | 133.28 | 43 | 立航科技 | 2024-03-08 五 | 32.28 | 31.31 | 34.44 | 34.44 | 31.00 | 10.00% | 33.64% | 88458 | 29849万 | 9.06 | 26.97 | 110.34 | 44 | 立航科技 | 2024-03-07 四 | 31.31 | 28.46 | 31.31 | 31.31 | 31.31 | 10.01% | 5.13% | 13499 | 4227万 | 8.23 | 24.52 | 100.31 | 45 | 立航科技 | 2024-03-06 三 | 28.46 | 25.87 | 28.46 | 28.46 | 28.46 | 10.01% | 2.64% | 6952 | 1979万 | 7.48 | 22.29 | 91.18 | 46 | 立航科技 | 2024-03-05 二 | 23.60 | 23.52 | 25.87 | 25.87 | 23.10 | 9.99% | 13.45% | 35380 | 9056万 | 6.8 | 20.26 | 82.88 | 47 | 立航科技 | 2024-03-04 一 | 23.82 | 23.74 | 23.52 | 24.00 | 22.77 | -0.93% | 4.49% | 11818 | 2759万 | 6.19 | 18.42 | 75.35 | 48 | 立航科技 | 2024-03-01 五 | 23.74 | 23.70 | 23.74 | 24.18 | 23.45 | 0.17% | 5.13% | 13503 | 3211万 | 6.24 | 18.59 | 76.06 | 49 | 立航科技 | 2024-02-29 四 | 21.66 | 22.85 | 23.70 | 23.81 | 21.66 | 3.72% | 9.61% | 25270 | 5856万 | 6.23 | 18.56 | 75.93 | 50 | 立航科技 | 2024-02-28 三 | 25.40 | 25.39 | 22.85 | 25.90 | 22.85 | -10.00% | 10.41% | 27363 | 6643万 | 6.01 | 17.9 | 73.21 | 51 | 立航科技 | 2024-02-27 二 | 24.38 | 24.75 | 25.39 | 25.43 | 23.66 | 2.59% | 6.37% | 16759 | 4179万 | 6.68 | 19.89 | 81.34 | 52 | 立航科技 | 2024-02-26 一 | 24.96 | 23.83 | 24.75 | 24.98 | 23.75 | 3.86% | 6.62% | 17403 | 4266万 | 6.51 | 19.38 | 79.29 | 53 | 立航科技 | 2024-02-23 五 | 22.84 | 22.76 | 23.83 | 23.96 | 22.60 | 4.70% | 4.73% | 12431 | 2889万 | 6.27 | 18.66 | 76.35 | 54 | 立航科技 | 2024-02-22 四 | 21.75 | 22.05 | 22.76 | 22.80 | 21.75 | 3.22% | 4.37% | 11485 | 2574万 | 5.99 | 17.83 | 72.92 | 55 | 立航科技 | 2024-02-21 三 | 21.50 | 21.54 | 22.05 | 22.65 | 21.19 | 2.37% | 5.61% | 14747 | 3241万 | 5.8 | 17.27 | 70.64 | 56 | 立航科技 | 2024-02-20 二 | 21.11 | 21.00 | 21.54 | 22.20 | 21.01 | 2.57% | 7.69% | 20215 | 4365万 | 5.66 | 16.87 | 69.01 | 57 | 立航科技 | 2024-02-19 一 | 19.10 | 19.09 | 21.00 | 21.00 | 19.10 | 10.01% | 5.97% | 15705 | 3213万 | 5.52 | 16.45 | 67.28 | 58 | 立航科技 | 2024-02-08 四 | 17.40 | 17.50 | 19.09 | 19.13 | 17.30 | 9.09% | 7.06% | 18557 | 3409万 | 5.02 | 14.95 | 61.16 | 59 | 立航科技 | 2024-02-07 三 | 19.38 | 19.38 | 17.50 | 19.46 | 17.45 | -9.70% | 9.13% | 24019 | 4385万 | 4.6 | 13.71 | 56.07 | 60 | 立航科技 | 2024-02-06 二 | 19.39 | 21.41 | 19.38 | 20.80 | 19.27 | -9.48% | 8.54% | 22466 | 4391万 | 5.1 | 15.18 | 62.09 | 61 | 立航科技 | 2024-02-05 一 | 23.69 | 23.79 | 21.41 | 23.69 | 21.41 | -10.00% | 4.47% | 11757 | 2545万 | 5.63 | 16.77 | 68.59 | 62 | 立航科技 | 2024-02-02 五 | 24.93 | 24.80 | 23.79 | 26.38 | 23.22 | -4.07% | 6.23% | 16391 | 3995万 | 6.26 | 18.63 | 76.22 | 63 | 立航科技 | 2024-02-01 四 | 23.00 | 24.15 | 24.80 | 25.10 | 23.00 | 2.69% | 7.17% | 18850 | 4524万 | 6.52 | 19.42 | 79.45 | 64 | 立航科技 | 2024-01-31 三 | 26.61 | 26.82 | 24.15 | 26.61 | 24.15 | -9.96% | 13.26% | 34859 | 8720万 | 6.35 | 18.91 | 77.37 | 65 | 立航科技 | 2024-01-30 二 | 26.44 | 29.38 | 26.82 | 27.48 | 26.44 | -8.71% | 8.11% | 21319 | 5727万 | 7.05 | 21.01 | 85.92 | 66 | 立航科技 | 2024-01-29 一 | 30.19 | 29.81 | 29.38 | 30.35 | 29.10 | -1.44% | 3.54% | 9304 | 2758万 | 7.73 | 23.01 | 94.13 | 67 | 立航科技 | 2024-01-26 五 | 29.92 | 30.00 | 29.81 | 30.41 | 29.71 | -0.63% | 3.35% | 8800 | 2646万 | 7.84 | 23.35 | 95.5 | 68 | 立航科技 | 2024-01-25 四 | 29.25 | 29.20 | 30.00 | 30.00 | 28.95 | 2.74% | 4.22% | 11098 | 3277万 | 7.89 | 23.5 | 96.11 | 69 | 立航科技 | 2024-01-24 三 | 28.98 | 29.06 | 29.20 | 29.59 | 27.70 | 0.48% | 5.27% | 13848 | 3956万 | 7.68 | 22.87 | 93.55 | 70 | 立航科技 | 2024-01-23 二 | 29.77 | 29.80 | 29.06 | 29.78 | 28.28 | -2.48% | 4.49% | 11797 | 3426万 | 7.64 | 22.76 | 93.1 | 71 | 立航科技 | 2024-01-22 一 | 30.68 | 30.81 | 29.80 | 31.80 | 29.64 | -3.28% | 4.95% | 13014 | 3979万 | 7.84 | 23.34 | 95.47 | 72 | 立航科技 | 2024-01-19 五 | 31.75 | 31.90 | 30.81 | 31.84 | 30.71 | -3.42% | 4.60% | 12103 | 3766万 | 8.1 | 24.13 | 98.71 | 73 | 立航科技 | 2024-01-18 四 | 33.00 | 33.35 | 31.90 | 33.30 | 31.00 | -4.35% | 8.28% | 21781 | 6928万 | 8.39 | 24.98 | 102.2 | 74 | 立航科技 | 2024-01-17 三 | 35.30 | 35.66 | 33.35 | 35.48 | 33.30 | -6.48% | 6.48% | 17032 | 5886万 | 8.77 | 26.12 | 106.85 | 75 | 立航科技 | 2024-01-16 二 | 35.10 | 35.39 | 35.66 | 35.70 | 34.72 | 0.76% | 6.65% | 17490 | 6164万 | 9.38 | 27.93 | 114.25 | 76 | 立航科技 | 2024-01-15 一 | 36.00 | 36.51 | 35.39 | 36.10 | 35.11 | -3.07% | 7.92% | 20819 | 7374万 | 9.31 | 27.72 | 113.38 | 77 | 立航科技 | 2024-01-12 五 | 35.70 | 35.74 | 36.51 | 37.28 | 34.85 | 2.15% | 13.26% | 34878 | 12568万 | 9.6 | 28.59 | 116.97 | 78 | 立航科技 | 2024-01-11 四 | 34.90 | 35.42 | 35.74 | 35.80 | 34.19 | 0.90% | 8.40% | 22087 | 7761万 | 9.4 | 27.99 | 114.5 | 79 | 立航科技 | 2024-01-10 三 | 36.50 | 36.80 | 35.42 | 36.50 | 35.37 | -3.75% | 8.35% | 21959 | 7861万 | 9.31 | 27.74 | 113.48 | 80 | 立航科技 | 2024-01-09 二 | 35.78 | 35.75 | 36.80 | 37.38 | 34.94 | 2.94% | 13.37% | 35164 | 12716万 | 9.68 | 28.82 | 117.9 | 81 | 立航科技 | 2024-01-08 一 | 35.40 | 35.13 | 35.75 | 35.78 | 34.64 | 1.76% | 9.79% | 25754 | 9094万 | 9.4 | 28 | 114.53 | 82 | 立航科技 | 2024-01-05 五 | 35.91 | 36.43 | 35.13 | 36.10 | 34.88 | -3.57% | 11.62% | 30551 | 10802万 | 9.24 | 27.51 | 112.55 | 83 | 立航科技 | 2024-01-04 四 | 35.90 | 35.80 | 36.43 | 36.79 | 35.37 | 1.76% | 19.27% | 50674 | 18290万 | 9.58 | 28.53 | 116.71 | 84 | 立航科技 | 2024-01-03 三 | 39.00 | 37.52 | 35.80 | 39.00 | 35.75 | -4.58% | 23.53% | 61889 | 22649万 | 9.41 | 28.04 | 114.69 | 85 | 立航科技 | 2024-01-02 二 | 34.20 | 34.11 | 37.52 | 37.52 | 34.00 | 10.00% | 9.65% | 25384 | 9220万 | 9.87 | 29.39 | 120.2 | 86 | 立航科技 | 2023-12-29 五 | 33.62 | 33.48 | 34.11 | 34.15 | 33.16 | 1.88% | 3.71% | 9758 | 3308万 | 8.97 | 26.71 | 109.28 | 87 | 立航科技 | 2023-12-28 四 | 32.54 | 32.54 | 33.48 | 33.67 | 32.47 | 2.89% | 3.68% | 9667 | 3204万 | 8.8 | 26.22 | 107.26 | 88 | 立航科技 | 2023-12-27 三 | 32.98 | 33.02 | 32.54 | 33.06 | 32.10 | -1.45% | 3.59% | 9436 | 3057万 | 8.56 | 25.49 | 104.25 | 89 | 立航科技 | 2023-12-26 二 | 32.90 | 33.22 | 33.02 | 33.88 | 32.54 | -0.60% | 4.33% | 11398 | 3760万 | 8.68 | 25.86 | 105.79 | 90 | 立航科技 | 2023-12-25 一 | 33.06 | 32.94 | 33.22 | 33.60 | 32.80 | 0.85% | 3.68% | 9682 | 3215万 | 8.74 | 26.02 | 106.43 | 91 | 立航科技 | 2023-12-22 五 | 33.04 | 32.77 | 32.94 | 33.64 | 32.78 | 0.52% | 3.62% | 9508 | 3154万 | 8.66 | 25.8 | 105.53 | 92 | 立航科技 | 2023-12-21 四 | 32.58 | 32.58 | 32.77 | 33.00 | 31.85 | 0.58% | 3.08% | 8097 | 2631万 | 8.62 | 25.67 | 104.99 | 93 | 立航科技 | 2023-12-20 三 | 33.30 | 33.16 | 32.58 | 33.70 | 32.40 | -1.75% | 3.41% | 8964 | 2961万 | 8.57 | 25.52 | 104.38 | 94 | 立航科技 | 2023-12-19 二 | 32.91 | 32.69 | 33.16 | 33.33 | 32.70 | 1.44% | 3.07% | 8081 | 2671万 | 8.72 | 25.97 | 106.24 | 95 | 立航科技 | 2023-12-18 一 | 33.40 | 33.09 | 32.69 | 33.40 | 32.65 | -1.21% | 2.40% | 6302 | 2075万 | 8.6 | 25.6 | 104.73 | 96 | 立航科技 | 2023-12-15 五 | 33.32 | 33.24 | 33.09 | 33.71 | 33.09 | -0.45% | 2.29% | 6027 | 2012万 | 8.7 | 25.92 | 106.01 | 97 | 立航科技 | 2023-12-14 四 | 33.30 | 33.30 | 33.24 | 33.79 | 33.21 | -0.18% | 1.91% | 5030 | 1681万 | 8.74 | 26.03 | 106.49 | 98 | 立航科技 | 2023-12-13 三 | 34.10 | 34.00 | 33.30 | 34.38 | 33.30 | -2.06% | 2.39% | 6272 | 2111万 | 8.76 | 26.08 | 106.68 | 99 | 立航科技 | 2023-12-12 二 | 34.20 | 34.16 | 34.00 | 34.36 | 33.50 | -0.47% | 2.08% | 5476 | 1860万 | 8.94 | 26.63 | 108.93 | 100 | 立航科技 | 2023-12-11 一 | 33.19 | 33.28 | 34.16 | 34.17 | 33.10 | 2.64% | 3.11% | 8185 | 2759万 | 8.98 | 26.75 | 109.44 | 101 | 立航科技 | 2023-12-08 五 | 34.58 | 34.58 | 33.28 | 34.65 | 32.83 | -3.76% | 4.72% | 12418 | 4154万 | 8.75 | 26.06 | 106.62 | 102 | 立航科技 | 2023-12-07 四 | 33.81 | 33.96 | 34.58 | 34.81 | 33.81 | 1.83% | 2.36% | 6201 | 2136万 | 9.09 | 27.08 | 110.79 | 103 | 立航科技 | 2023-12-06 三 | 33.43 | 33.42 | 33.96 | 34.43 | 33.43 | 1.62% | 2.46% | 6468 | 2202万 | 8.93 | 26.6 | 108.8 | 104 | 立航科技 | 2023-12-05 二 | 34.60 | 34.60 | 33.42 | 34.74 | 33.33 | -3.41% | 2.21% | 5812 | 1966万 | 8.79 | 26.17 | 107.07 | 105 | 立航科技 | 2023-12-04 一 | 34.16 | 34.15 | 34.60 | 34.88 | 34.15 | 1.32% | 2.43% | 6382 | 2209万 | 9.1 | 27.1 | 110.85 | 106 | 立航科技 | 2023-12-01 五 | 34.12 | 34.16 | 34.15 | 34.21 | 33.72 | -0.03% | 1.26% | 3311 | 1124万 | 8.98 | 26.75 | 109.41 | 107 | 立航科技 | 2023-11-30 四 | 34.10 | 34.29 | 34.16 | 34.47 | 33.74 | -0.38% | 1.65% | 4344 | 1477万 | 8.98 | 26.75 | 109.44 | 108 | 立航科技 | 2023-11-29 三 | 34.05 | 34.30 | 34.29 | 34.95 | 34.02 | -0.03% | 1.90% | 4992 | 1723万 | 9.02 | 26.86 | 109.86 | 109 | 立航科技 | 2023-11-28 二 | 34.60 | 34.29 | 34.30 | 34.74 | 33.89 | 0.03% | 1.62% | 4248 | 1464万 | 9.02 | 26.86 | 109.89 | 110 | 立航科技 | 2023-11-27 一 | 33.62 | 34.12 | 34.29 | 34.41 | 33.62 | 0.50% | 1.71% | 4504 | 1539万 | 9.02 | 26.86 | 109.86 | 111 | 立航科技 | 2023-11-24 五 | 34.26 | 34.30 | 34.12 | 34.43 | 33.75 | -0.52% | 2.01% | 5289 | 1796万 | 8.97 | 26.72 | 109.31 | 112 | 立航科技 | 2023-11-23 四 | 34.01 | 34.17 | 34.30 | 34.45 | 33.90 | 0.38% | 1.46% | 3832 | 1312万 | 9.02 | 26.86 | 109.89 | 113 | 立航科技 | 2023-11-22 三 | 34.40 | 34.51 | 34.17 | 34.71 | 34.08 | -0.99% | 1.79% | 4706 | 1613万 | 8.99 | 26.76 | 109.47 | 114 | 立航科技 | 2023-11-21 二 | 35.08 | 35.15 | 34.51 | 35.16 | 34.45 | -1.82% | 2.11% | 5540 | 1922万 | 9.08 | 27.07 | 110.72 | 115 | 立航科技 | 2023-11-20 一 | 34.79 | 34.68 | 35.15 | 35.16 | 34.50 | 1.36% | 3.15% | 8282 | 2889万 | 9.24 | 27.57 | 112.77 | 116 | 立航科技 | 2023-11-17 五 | 34.69 | 34.79 | 34.68 | 34.82 | 34.33 | -0.32% | 2.89% | 7605 | 2630万 | 9.12 | 27.2 | 111.26 | 117 | 立航科技 | 2023-11-16 四 | 34.87 | 34.73 | 34.79 | 35.77 | 34.69 | 0.17% | 4.12% | 10830 | 3809万 | 9.15 | 27.29 | 111.62 | 118 | 立航科技 | 2023-11-15 三 | 34.85 | 34.85 | 34.73 | 35.06 | 34.31 | -0.34% | 2.44% | 6424 | 2224万 | 9.13 | 27.24 | 111.42 | 119 | 立航科技 | 2023-11-14 二 | 34.85 | 35.04 | 34.85 | 35.17 | 34.60 | -0.54% | 2.92% | 7677 | 2675万 | 9.16 | 27.33 | 111.81 | 120 | 立航科技 | 2023-11-13 一 | 33.82 | 33.69 | 35.04 | 35.21 | 33.67 | 4.01% | 5.20% | 13668 | 4732万 | 9.21 | 27.48 | 112.42 | 121 | 立航科技 | 2023-11-10 五 | 33.48 | 33.51 | 33.69 | 33.89 | 33.26 | 0.54% | 1.48% | 3904 | 1314万 | 8.86 | 26.42 | 108.09 | 122 | 立航科技 | 2023-11-09 四 | 33.81 | 33.95 | 33.51 | 33.85 | 33.23 | -1.30% | 2.05% | 5384 | 1805万 | 8.81 | 26.28 | 107.51 | 123 | 立航科技 | 2023-11-08 三 | 34.24 | 34.24 | 33.95 | 34.25 | 33.76 | -0.85% | 1.83% | 4718 | 1603万 | 8.74 | 26.63 | 108.92 | 124 | 立航科技 | 2023-11-07 二 | 33.97 | 34.07 | 34.24 | 34.33 | 33.80 | 0.50% | 2.00% | 5150 | 1756万 | 8.82 | 26.85 | 109.85 | 125 | 立航科技 | 2023-11-06 一 | 33.98 | 33.95 | 34.07 | 34.24 | 33.53 | 0.35% | 2.59% | 6675 | 2264万 | 8.77 | 26.72 | 109.31 | 126 | 立航科技 | 2023-11-03 五 | 33.08 | 33.06 | 33.95 | 34.10 | 32.70 | 2.69% | 3.28% | 8447 | 2860万 | 8.74 | 26.63 | 108.92 | 127 | 立航科技 | 2023-11-02 四 | 33.73 | 33.60 | 33.06 | 33.74 | 32.89 | -1.61% | 1.76% | 4545 | 1513万 | 8.51 | 25.93 | 106.07 | 128 | 立航科技 | 2023-11-01 三 | 33.61 | 33.56 | 33.60 | 33.78 | 33.34 | 0.12% | 1.43% | 3690 | 1237万 | 8.65 | 26.35 | 107.8 | 129 | 立航科技 | 2023-10-31 二 | 33.55 | 33.55 | 33.56 | 34.09 | 33.26 | 0.03% | 2.84% | 7316 | 2458万 | 8.64 | 26.32 | 107.67 | 130 | 立航科技 | 2023-10-30 一 | 33.60 | 33.69 | 33.55 | 33.64 | 32.84 | -0.42% | 3.39% | 8726 | 2905万 | 8.64 | 26.31 | 107.64 | 131 | 立航科技 | 2023-10-27 五 | 33.61 | 33.64 | 33.69 | 34.01 | 33.00 | 0.15% | 3.07% | 7897 | 2668万 | 8.68 | 26.42 | 99.4 | 132 | 立航科技 | 2023-10-26 四 | 32.58 | 32.71 | 33.64 | 33.75 | 32.22 | 2.84% | 4.39% | 11314 | 3743万 | 8.66 | 26.38 | 99.25 | 133 | 立航科技 | 2023-10-25 三 | 32.41 | 32.12 | 32.71 | 32.88 | 32.12 | 1.84% | 1.91% | 4911 | 1603万 | 8.42 | 25.65 | 96.51 | 134 | 立航科技 | 2023-10-24 二 | 31.05 | 30.90 | 32.12 | 32.19 | 30.75 | 3.95% | 2.78% | 7153 | 2274万 | 8.27 | 25.19 | 94.77 | 135 | 立航科技 | 2023-10-23 一 | 31.13 | 31.43 | 30.90 | 31.63 | 30.50 | -1.69% | 1.69% | 4344 | 1349万 | 7.96 | 24.24 | 91.17 | 136 | 立航科技 | 2023-10-20 五 | 31.63 | 31.95 | 31.43 | 32.18 | 31.32 | -1.63% | 2.41% | 6218 | 1964万 | 8.09 | 24.65 | 92.73 | 137 | 立航科技 | 2023-10-19 四 | 32.30 | 32.05 | 31.95 | 33.24 | 31.56 | -0.31% | 3.20% | 8251 | 2685万 | 8.23 | 25.06 | 94.26 | 138 | 立航科技 | 2023-10-18 三 | 32.88 | 33.16 | 32.05 | 32.88 | 31.88 | -3.35% | 3.31% | 8530 | 2748万 | 8.25 | 25.14 | 94.56 | 139 | 立航科技 | 2023-10-17 二 | 31.82 | 32.02 | 33.16 | 33.85 | 31.43 | 3.56% | 4.65% | 11964 | 3891万 | 8.54 | 26.01 | 97.83 | 140 | 立航科技 | 2023-10-16 一 | 32.02 | 31.97 | 32.02 | 32.44 | 31.60 | 0.16% | 3.70% | 9529 | 3058万 | 8.25 | 25.11 | 94.47 | 141 | 立航科技 | 2023-10-13 五 | 32.43 | 32.58 | 31.97 | 32.47 | 31.66 | -1.87% | 2.81% | 7249 | 2319万 | 8.23 | 25.07 | 94.32 | 142 | 立航科技 | 2023-10-12 四 | 33.09 | 33.02 | 32.58 | 33.40 | 32.13 | -1.33% | 3.23% | 8321 | 2703万 | 8.39 | 25.55 | 96.12 | 143 | 立航科技 | 2023-10-11 三 | 33.68 | 33.71 | 33.02 | 33.94 | 32.80 | -2.05% | 4.19% | 10792 | 3578万 | 8.5 | 25.9 | 97.42 | 144 | 立航科技 | 2023-10-10 二 | 33.95 | 34.04 | 33.71 | 34.29 | 33.49 | -0.97% | 6.36% | 16383 | 5546万 | 8.68 | 26.44 | 99.46 | 145 | 立航科技 | 2023-10-09 一 | 33.70 | 32.75 | 34.04 | 35.50 | 33.01 | 3.94% | 7.54% | 19409 | 6647万 | 8.77 | 26.7 | 100.43 | 146 | 立航科技 | 2023-09-28 四 | 32.04 | 31.93 | 32.75 | 32.84 | 32.04 | 2.57% | 1.57% | 4048 | 1320万 | 8.43 | 25.69 | 96.62 | 147 | 立航科技 | 2023-09-27 三 | 31.92 | 31.95 | 31.93 | 32.84 | 31.81 | -0.06% | 1.69% | 4358 | 1401万 | 8.22 | 25.04 | 94.2 | 148 | 立航科技 | 2023-09-26 二 | 32.36 | 32.36 | 31.95 | 32.45 | 31.80 | -1.27% | 1.53% | 3945 | 1263万 | 8.23 | 25.06 | 94.26 | 149 | 立航科技 | 2023-09-25 一 | 32.98 | 33.14 | 32.36 | 33.30 | 32.13 | -2.35% | 1.83% | 4719 | 1531万 | 8.33 | 25.38 | 95.47 | 150 | 立航科技 | 2023-09-22 五 | 32.35 | 32.35 | 33.14 | 33.20 | 31.99 | 2.44% | 2.11% | 5442 | 1773万 | 8.53 | 25.99 | 97.77 | 151 | 立航科技 | 2023-09-21 四 | 32.06 | 32.12 | 32.35 | 33.00 | 32.00 | 0.72% | 2.49% | 6416 | 2090万 | 8.33 | 25.37 | 95.44 | 152 | 立航科技 | 2023-09-20 三 | 32.56 | 32.60 | 32.12 | 32.89 | 32.12 | -1.47% | 1.08% | 2793 | 906万 | 8.27 | 25.19 | 94.77 | 153 | 立航科技 | 2023-09-19 二 | 33.19 | 33.16 | 32.60 | 33.43 | 32.56 | -1.69% | 1.65% | 4262 | 1398万 | 8.4 | 25.57 | 96.18 | 154 | 立航科技 | 2023-09-18 一 | 32.96 | 33.09 | 33.16 | 33.74 | 32.90 | 0.21% | 1.57% | 4044 | 1346万 | 8.54 | 26.01 | 97.83 | 155 | 立航科技 | 2023-09-15 五 | 33.27 | 33.37 | 33.09 | 33.75 | 33.01 | -0.84% | 1.80% | 4626 | 1538万 | 8.52 | 25.95 | 97.63 | 156 | 立航科技 | 2023-09-14 四 | 34.20 | 33.93 | 33.37 | 34.20 | 33.21 | -1.65% | 1.63% | 4200 | 1406万 | 8.59 | 26.17 | 98.45 | 157 | 立航科技 | 2023-09-13 三 | 34.12 | 34.29 | 33.93 | 34.29 | 33.46 | -1.05% | 2.13% | 5488 | 1854万 | 8.74 | 26.61 | 100.11 | 158 | 立航科技 | 2023-09-12 二 | 34.44 | 34.44 | 34.29 | 34.44 | 34.00 | -0.44% | 1.97% | 5073 | 1736万 | 8.83 | 26.89 | 101.17 | 159 | 立航科技 | 2023-09-11 一 | 35.10 | 35.15 | 34.44 | 35.13 | 34.20 | -2.02% | 3.82% | 9831 | 3394万 | 8.87 | 27.01 | 101.61 | 160 | 立航科技 | 2023-09-08 五 | 34.03 | 34.08 | 35.15 | 35.35 | 33.90 | 3.14% | 5.56% | 14320 | 5012万 | 9.05 | 27.57 | 103.7 | 161 | 立航科技 | 2023-09-07 四 | 34.46 | 34.41 | 34.08 | 34.74 | 34.00 | -0.96% | 2.81% | 7233 | 2484万 | 8.78 | 26.73 | 100.55 | 162 | 立航科技 | 2023-09-06 三 | 33.72 | 33.72 | 34.41 | 34.55 | 33.35 | 2.05% | 4.02% | 10361 | 3542万 | 8.86 | 26.99 | 101.52 | 163 | 立航科技 | 2023-09-05 二 | 33.60 | 33.54 | 33.72 | 34.10 | 33.44 | 0.54% | 2.75% | 7083 | 2400万 | 8.68 | 26.45 | 99.49 | 164 | 立航科技 | 2023-09-04 一 | 33.21 | 33.21 | 33.54 | 33.68 | 33.19 | 0.99% | 2.22% | 5730 | 1916万 | 8.64 | 26.31 | 98.95 | 165 | 立航科技 | 2023-09-01 五 | 33.79 | 33.51 | 33.21 | 33.79 | 33.00 | -0.90% | 1.53% | 3952 | 1312万 | 8.55 | 26.05 | 97.98 | 166 | 立航科技 | 2023-08-31 四 | 33.54 | 33.51 | 33.51 | 33.75 | 33.29 | 0.00% | 2.26% | 5831 | 1957万 | 8.63 | 26.28 | 98.87 | 167 | 立航科技 | 2023-08-30 三 | 32.72 | 32.73 | 33.51 | 33.72 | 32.58 | 2.38% | 4.00% | 10289 | 3441万 | 8.63 | 26.28 | 98.87 | 168 | 立航科技 | 2023-08-29 二 | 30.02 | 30.47 | 32.73 | 32.86 | 30.02 | 7.42% | 4.83% | 12451 | 3990万 | 8.43 | 25.67 | 96.56 | 169 | 立航科技 | 2023-08-28 一 | 33.36 | 31.06 | 30.47 | 33.36 | 30.44 | -1.90% | 3.93% | 10117 | 3169万 | 7.85 | 23.9 | 89.9 | 170 | 立航科技 | 2023-08-25 五 | 32.37 | 32.39 | 31.06 | 32.88 | 30.99 | -4.11% | 2.69% | 6933 | 2189万 | 8 | 24.36 | 91.64 | 171 | 立航科技 | 2023-08-23 三 | 33.43 | 33.78 | 32.67 | 33.64 | 32.61 | -3.29% | 2.98% | 7669 | 2522万 | 8.41 | 25.62 | 96.39 | 172 | 立航科技 | 2023-08-22 二 | 33.37 | 33.27 | 33.78 | 34.33 | 33.03 | 1.53% | 6.07% | 15633 | 5282万 | 8.7 | 26.49 | 99.66 |
|
行情刷新 | 流通股东
|