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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 16.64 | 16.66 | 16.51 | 16.60 | -0.12% | 0.40 | 1.52% |
| 2025-07-22 | 16.69 | 16.69 | 16.50 | 16.62 | +0.12% | 0.49 | 1.84% |
| 2025-07-21 | 16.50 | 16.61 | 16.49 | 16.60 | +0.61% | 0.46 | 1.74% |
| 2025-07-18 | 16.44 | 16.56 | 16.37 | 16.50 | +0.36% | 0.42 | 1.61% |
| 2025-07-17 | 16.46 | 16.63 | 16.35 | 16.44 | +0.12% | 0.38 | 1.45% |
| 2025-07-16 | 16.21 | 16.48 | 16.20 | 16.42 | +1.17% | 0.48 | 1.85% |
| 2025-07-15 | 16.38 | 16.38 | 16.09 | 16.23 | -0.92% | 0.39 | 1.52% |
| 2025-07-14 | 16.33 | 16.40 | 16.29 | 16.38 | +0.31% | 0.31 | 1.18% |
| 2025-07-11 | 16.32 | 16.38 | 16.23 | 16.33 | +0.06% | 0.38 | 1.47% |
| 2025-07-10 | 16.24 | 16.34 | 16.18 | 16.32 | +0.37% | 0.24 | 0.94% |
| 2025-07-09 | 16.36 | 16.41 | 16.21 | 16.26 | -0.55% | 0.42 | 1.61% |
| 2025-07-08 | 16.31 | 16.38 | 16.27 | 16.35 | +0.18% | 0.34 | 1.32% |
| 2025-07-07 | 16.24 | 16.33 | 16.15 | 16.32 | +0.49% | 0.32 | 1.24% |
| 2025-07-04 | 16.38 | 16.38 | 16.16 | 16.24 | -0.92% | 0.42 | 1.63% |
| 2025-07-03 | 16.51 | 16.55 | 16.35 | 16.39 | -0.97% | 0.50 | 1.91% |
| 2025-07-02 | 16.60 | 16.66 | 16.40 | 16.55 | +1.22% | 0.90 | 3.39% |
| 2025-07-01 | 16.33 | 16.54 | 16.21 | 16.35 | +0.62% | 0.75 | 2.87% |
| 2025-06-30 | 16.09 | 16.35 | 16.05 | 16.25 | +0.99% | 0.54 | 2.09% |
| 2025-06-27 | 16.10 | 16.18 | 16.02 | 16.09 | +0.06% | 0.39 | 1.54% |
| 2025-06-26 | 16.01 | 16.26 | 16.01 | 16.08 | +0.19% | 0.69 | 2.68% |