盛航股份 sz.001205
14.69
-0.61%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 14.78 | 14.93 | 14.58 | 14.69 | -0.61% | 0.64 | 2.59% |
| 2026-05-22 | 14.84 | 14.96 | 14.54 | 14.78 | -0.20% | 0.50 | 2.05% |
| 2026-05-21 | 15.15 | 15.40 | 14.71 | 14.81 | -1.92% | 0.46 | 1.82% |
| 2026-05-20 | 14.90 | 15.25 | 14.74 | 15.10 | +1.27% | 0.51 | 2.05% |
| 2026-05-19 | 14.89 | 15.07 | 14.75 | 14.91 | +0.13% | 0.28 | 1.12% |
| 2026-05-18 | 14.75 | 14.93 | 14.49 | 14.89 | +0.61% | 0.50 | 2.03% |
| 2026-05-15 | 15.12 | 15.13 | 14.72 | 14.80 | -2.18% | 0.51 | 2.07% |
| 2026-05-14 | 15.26 | 15.30 | 15.04 | 15.13 | -0.26% | 0.38 | 1.51% |
| 2026-05-13 | 15.33 | 15.40 | 15.15 | 15.17 | -0.91% | 0.46 | 1.80% |
| 2026-05-12 | 15.54 | 15.68 | 15.21 | 15.31 | -1.42% | 0.45 | 1.77% |
| 2026-05-11 | 15.59 | 15.66 | 15.32 | 15.53 | -0.32% | 0.59 | 2.30% |
| 2026-05-08 | 15.27 | 15.72 | 15.21 | 15.58 | +1.83% | 0.59 | 2.30% |
| 2026-05-07 | 15.14 | 15.42 | 15.14 | 15.30 | +0.59% | 0.55 | 2.15% |
| 2026-05-06 | 15.17 | 15.23 | 15.05 | 15.21 | +0.60% | 0.46 | 1.83% |
| 2026-04-30 | 15.12 | 15.18 | 14.95 | 15.12 | 0.00% | 0.52 | 2.09% |
| 2026-04-29 | 14.93 | 15.19 | 14.85 | 15.12 | +1.34% | 0.53 | 2.12% |
| 2026-04-28 | 14.75 | 14.93 | 14.73 | 14.92 | +0.81% | 0.48 | 1.92% |
| 2026-04-27 | 14.60 | 14.86 | 14.37 | 14.80 | +1.37% | 0.49 | 2.01% |
| 2026-04-24 | 14.45 | 14.69 | 14.25 | 14.60 | +0.97% | 0.42 | 1.76% |
| 2026-04-23 | 14.75 | 14.75 | 14.43 | 14.46 | -1.97% | 0.50 | 2.05% |