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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 14.17 | 14.24 | 13.81 | 14.12 | +1.51% | 0.54 | 2.40% |
| 2026-03-23 | 14.49 | 14.49 | 13.90 | 13.91 | -4.20% | 0.65 | 2.88% |
| 2026-03-20 | 14.91 | 15.09 | 14.52 | 14.52 | -2.68% | 0.46 | 1.97% |
| 2026-03-19 | 15.29 | 15.32 | 14.87 | 14.92 | -2.74% | 0.62 | 2.56% |
| 2026-03-18 | 15.28 | 15.38 | 15.14 | 15.34 | +0.26% | 0.41 | 1.68% |
| 2026-03-17 | 15.60 | 15.64 | 15.26 | 15.30 | -2.05% | 0.64 | 2.58% |
| 2026-03-16 | 15.56 | 15.70 | 15.45 | 15.62 | +0.84% | 0.60 | 2.44% |
| 2026-03-13 | 15.58 | 15.64 | 15.47 | 15.49 | -0.71% | 0.63 | 2.53% |
| 2026-03-12 | 15.58 | 15.68 | 15.50 | 15.60 | +0.26% | 0.65 | 2.61% |
| 2026-03-11 | 15.77 | 15.78 | 15.51 | 15.56 | -1.33% | 0.87 | 3.48% |
| 2026-03-10 | 15.61 | 15.87 | 15.61 | 15.77 | +0.57% | 0.89 | 3.56% |
| 2026-03-09 | 16.11 | 16.27 | 15.58 | 15.68 | -2.37% | 1.55 | 6.15% |
| 2026-03-06 | 15.60 | 16.07 | 15.50 | 16.06 | +2.55% | 1.14 | 4.53% |
| 2026-03-05 | 16.00 | 16.23 | 15.60 | 15.66 | -3.21% | 2.11 | 8.34% |
| 2026-03-04 | 17.21 | 17.26 | 16.18 | 16.18 | -10.01% | 3.02 | 11.59% |
| 2026-03-03 | 17.06 | 18.41 | 17.06 | 17.98 | +5.45% | 4.79 | 16.96% |
| 2026-03-02 | 17.11 | 17.49 | 16.66 | 17.05 | +0.59% | 2.33 | 8.56% |
| 2026-02-27 | 16.94 | 17.09 | 16.76 | 16.95 | +0.77% | 1.35 | 5.01% |
| 2026-02-26 | 16.83 | 17.48 | 16.52 | 16.82 | +2.56% | 2.56 | 9.49% |
| 2026-02-25 | 16.30 | 16.57 | 16.16 | 16.40 | +1.11% | 1.16 | 4.41% |