*ST立航
sh603261 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
48.83
涨跌幅
-1.55%
成交量
1,725,200 股
成交额
85,957,384 元
换手率
2.23%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 49.36 | 48.83 | 51.20 | 48.60 | -1.55% | 1,725,200 | 85,957,384 | 2.23 |
| 2026-10-13 | 48.31 | 49.60 | 49.65 | 46.58 | +0.81% | 1,437,900 | 69,608,760 | 1.86 |
| 2026-10-12 | 49.26 | 49.20 | 50.66 | 48.18 | -0.12% | 1,562,900 | 77,277,168 | 2.02 |
| 2026-10-09 | 47.76 | 49.26 | 49.62 | 46.20 | +3.47% | 1,889,400 | 90,201,904 | 2.44 |
| 2026-10-08 | 47.00 | 47.61 | 49.38 | 47.00 | +0.59% | 1,700,200 | 81,767,440 | 2.19 |
| 2026-09-30 | 50.00 | 47.33 | 50.40 | 47.00 | -4.35% | 2,441,700 | 117,645,584 | 3.15 |
| 2026-09-29 | 49.02 | 49.48 | 50.17 | 46.74 | -0.04% | 2,583,200 | 125,395,712 | 3.33 |
| 2026-09-28 | 52.78 | 49.50 | 53.20 | 49.50 | -6.60% | 1,833,500 | 94,414,624 | 2.37 |
| 2026-09-24 | 51.90 | 53.00 | 53.66 | 51.20 | +1.92% | 1,865,600 | 98,704,992 | 2.41 |
| 2026-09-23 | 54.35 | 52.00 | 54.90 | 51.72 | -4.32% | 2,101,700 | 110,733,656 | 2.71 |
| 2026-09-22 | 53.58 | 54.35 | 54.47 | 53.19 | +1.44% | 1,881,000 | 101,486,976 | 2.43 |
| 2026-09-21 | 52.47 | 53.58 | 53.68 | 51.09 | +1.34% | 2,685,100 | 139,966,208 | 3.46 |
| 2026-09-18 | 52.27 | 52.87 | 53.10 | 51.65 | +1.03% | 1,901,100 | 99,472,744 | 2.45 |
| 2026-09-17 | 55.18 | 52.33 | 55.55 | 52.00 | -4.39% | 2,294,800 | 122,160,832 | 2.96 |
| 2026-09-16 | 50.13 | 54.73 | 55.50 | 50.13 | -1.69% | 3,842,000 | 204,871,696 | 4.96 |
| 2026-09-15 | 57.92 | 55.67 | 59.36 | 55.67 | -10.01% | 2,648,200 | 148,607,872 | 3.42 |
| 2026-09-14 | 57.00 | 61.86 | 61.90 | 55.05 | +8.72% | 4,788,000 | 281,215,712 | 6.18 |
| 2026-09-11 | 58.00 | 56.90 | 59.20 | 56.30 | -2.15% | 2,744,300 | 158,251,424 | 3.54 |
| 2026-09-10 | 57.03 | 58.15 | 59.55 | 56.00 | +0.95% | 2,601,300 | 149,622,768 | 3.36 |
| 2026-09-09 | 55.67 | 57.60 | 57.67 | 54.85 | +3.52% | 2,122,400 | 120,108,080 | 2.74 |
| 2026-09-08 | 56.55 | 55.64 | 56.80 | 54.51 | -1.35% | 1,387,700 | 77,186,160 | 1.79 |
| 2026-09-07 | 57.47 | 56.40 | 58.57 | 55.88 | -2.29% | 1,824,800 | 103,502,232 | 2.35 |
| 2026-09-04 | 60.00 | 57.72 | 60.88 | 57.18 | -1.16% | 3,084,200 | 181,945,856 | 3.98 |
| 2026-09-03 | 56.35 | 58.40 | 59.26 | 56.09 | +3.64% | 2,883,000 | 167,012,048 | 3.72 |
| 2026-09-02 | 57.42 | 56.35 | 58.18 | 55.30 | -0.58% | 2,640,100 | 149,080,976 | 3.41 |
| 2026-09-01 | 56.55 | 56.68 | 58.42 | 55.70 | +0.96% | 3,075,300 | 175,494,464 | 3.97 |
| 2026-08-31 | 53.95 | 56.14 | 59.00 | 53.95 | -1.51% | 4,020,800 | 225,259,568 | 5.19 |
| 2026-08-28 | 63.37 | 57.00 | 64.60 | 55.01 | -2.95% | 6,242,800 | 371,137,280 | 8.05 |
| 2026-08-27 | 55.00 | 58.73 | 58.73 | 53.73 | +10.00% | 1,759,600 | 100,856,416 | 2.27 |
| 2026-08-26 | 50.15 | 53.39 | 53.68 | 49.98 | +6.78% | 2,842,300 | 148,241,216 | 3.67 |
需要全历史数据与程序化访问？
查看 *ST立航 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh603261 获取全部历史日线。