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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 14.66 | 14.80 | 14.64 | 14.75 | +0.61% | 0.45 | 1.85% |
| 2026-04-21 | 14.71 | 14.74 | 14.61 | 14.66 | +0.21% | 0.44 | 1.81% |
| 2026-04-20 | 14.88 | 14.94 | 14.55 | 14.63 | -0.41% | 0.74 | 3.04% |
| 2026-04-17 | 14.69 | 14.82 | 14.65 | 14.69 | +1.31% | 0.74 | 3.04% |
| 2026-04-16 | 14.34 | 14.53 | 14.28 | 14.50 | +1.33% | 0.30 | 1.25% |
| 2026-04-15 | 14.43 | 14.49 | 14.28 | 14.31 | -0.49% | 0.26 | 1.08% |
| 2026-04-14 | 14.36 | 14.40 | 14.24 | 14.38 | +0.56% | 0.26 | 1.09% |
| 2026-04-13 | 14.43 | 14.43 | 14.15 | 14.30 | -0.56% | 0.35 | 1.49% |
| 2026-04-10 | 14.48 | 14.55 | 14.36 | 14.38 | +0.14% | 0.32 | 1.34% |
| 2026-04-09 | 14.66 | 14.66 | 14.33 | 14.36 | -2.25% | 0.35 | 1.45% |
| 2026-04-08 | 14.61 | 14.77 | 14.55 | 14.69 | +1.94% | 0.54 | 2.23% |
| 2026-04-07 | 14.22 | 14.48 | 14.06 | 14.41 | +1.77% | 0.37 | 1.54% |
| 2026-04-03 | 14.71 | 14.75 | 14.12 | 14.16 | -3.08% | 0.41 | 1.74% |
| 2026-04-02 | 14.61 | 14.97 | 14.47 | 14.61 | 0.00% | 0.53 | 2.19% |
| 2026-04-01 | 14.47 | 14.63 | 14.38 | 14.61 | +2.74% | 0.48 | 2.07% |
| 2026-03-31 | 14.38 | 14.53 | 14.21 | 14.22 | -1.11% | 0.35 | 1.53% |
| 2026-03-30 | 14.36 | 14.48 | 14.13 | 14.38 | -0.35% | 0.29 | 1.25% |
| 2026-03-27 | 14.25 | 14.56 | 14.12 | 14.43 | +1.19% | 0.38 | 1.66% |
| 2026-03-26 | 14.54 | 14.66 | 14.19 | 14.26 | -1.99% | 0.54 | 2.34% |
| 2026-03-25 | 14.15 | 14.80 | 14.09 | 14.55 | +3.05% | 0.79 | 3.40% |