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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 16.00 | 16.08 | 15.79 | 16.05 | +0.25% | 1.10 | 4.34% |
| 2025-06-24 | 15.60 | 16.05 | 15.60 | 16.01 | -3.73% | 1.53 | 6.02% |
| 2025-06-23 | 16.45 | 16.93 | 16.15 | 16.63 | +5.12% | 2.48 | 9.38% |
| 2025-06-20 | 15.66 | 16.20 | 15.58 | 15.82 | +1.54% | 0.70 | 2.74% |
| 2025-06-19 | 15.89 | 15.90 | 15.56 | 15.58 | -1.89% | 0.42 | 1.69% |
| 2025-06-18 | 16.15 | 16.29 | 15.88 | 15.88 | -2.58% | 0.51 | 2.02% |
| 2025-06-17 | 15.86 | 16.38 | 15.72 | 16.30 | +2.84% | 1.11 | 4.31% |
| 2025-06-16 | 15.90 | 16.00 | 15.80 | 15.85 | -0.56% | 0.35 | 1.40% |
| 2025-06-13 | 16.05 | 16.19 | 15.91 | 15.94 | -0.81% | 0.46 | 1.81% |
| 2025-06-12 | 16.16 | 16.20 | 16.02 | 16.07 | -1.23% | 0.41 | 1.60% |
| 2025-06-11 | 16.28 | 16.48 | 16.16 | 16.27 | -0.31% | 0.48 | 1.85% |
| 2025-06-10 | 16.27 | 16.49 | 16.03 | 16.32 | +0.55% | 0.63 | 2.43% |
| 2025-06-09 | 16.20 | 16.26 | 16.11 | 16.23 | +0.43% | 0.27 | 1.03% |
| 2025-06-06 | 16.16 | 16.19 | 16.08 | 16.16 | +0.50% | 0.27 | 1.04% |
| 2025-06-05 | 16.20 | 16.22 | 15.99 | 16.08 | -0.67% | 0.37 | 1.43% |
| 2025-06-04 | 16.03 | 16.33 | 15.99 | 16.19 | +0.68% | 0.37 | 1.43% |
| 2025-06-03 | 16.09 | 16.15 | 15.93 | 16.08 | -0.49% | 0.26 | 1.00% |
| 2025-05-30 | 16.14 | 16.32 | 15.98 | 16.16 | +0.12% | 0.45 | 1.75% |
| 2025-05-29 | 16.04 | 16.19 | 16.04 | 16.14 | +0.93% | 0.43 | 1.67% |
| 2025-05-28 | 16.02 | 16.05 | 15.96 | 15.99 | -0.19% | 0.23 | 0.91% |