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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 16.52 | 16.66 | 16.44 | 16.63 | +0.60% | 0.58 | 2.21% |
| 2025-08-19 | 16.45 | 16.64 | 16.34 | 16.53 | +0.55% | 0.66 | 2.50% |
| 2025-08-18 | 16.49 | 16.52 | 16.39 | 16.44 | +0.18% | 0.51 | 1.96% |
| 2025-08-15 | 16.30 | 16.49 | 16.26 | 16.41 | +0.12% | 0.44 | 1.67% |
| 2025-08-14 | 16.58 | 16.58 | 16.29 | 16.39 | -1.21% | 0.50 | 1.92% |
| 2025-08-13 | 16.53 | 16.60 | 16.40 | 16.59 | +0.24% | 0.55 | 2.08% |
| 2025-08-12 | 16.61 | 16.70 | 16.46 | 16.55 | -0.36% | 0.61 | 2.31% |
| 2025-08-11 | 16.56 | 16.73 | 16.47 | 16.61 | +0.30% | 0.54 | 2.03% |
| 2025-08-08 | 16.45 | 16.68 | 16.41 | 16.56 | +0.49% | 0.52 | 1.97% |
| 2025-08-07 | 16.34 | 16.49 | 16.33 | 16.48 | +0.86% | 0.63 | 2.40% |
| 2025-08-06 | 16.36 | 16.37 | 16.28 | 16.34 | +0.18% | 0.36 | 1.39% |
| 2025-08-05 | 16.22 | 16.34 | 16.22 | 16.31 | +0.74% | 0.33 | 1.26% |
| 2025-08-04 | 16.17 | 16.37 | 16.10 | 16.19 | +0.31% | 0.39 | 1.50% |
| 2025-08-01 | 16.00 | 16.24 | 15.99 | 16.14 | +0.81% | 0.39 | 1.50% |
| 2025-07-31 | 16.42 | 16.48 | 15.95 | 16.01 | -2.62% | 0.58 | 2.26% |
| 2025-07-30 | 16.57 | 16.69 | 16.38 | 16.44 | -0.78% | 0.45 | 1.70% |
| 2025-07-29 | 16.63 | 16.72 | 16.40 | 16.57 | -0.36% | 0.50 | 1.91% |
| 2025-07-28 | 16.63 | 16.69 | 16.48 | 16.63 | 0.00% | 0.51 | 1.94% |
| 2025-07-25 | 16.64 | 16.72 | 16.50 | 16.63 | 0.00% | 0.46 | 1.75% |
| 2025-07-24 | 16.60 | 16.67 | 16.52 | 16.63 | +0.18% | 0.45 | 1.70% |