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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 16.28 | 16.37 | 16.15 | 16.22 | +0.68% | 0.50 | 1.94% |
| 2026-02-13 | 16.05 | 16.23 | 16.05 | 16.11 | +0.06% | 0.28 | 1.09% |
| 2026-02-12 | 16.35 | 16.35 | 16.10 | 16.10 | -1.11% | 0.39 | 1.52% |
| 2026-02-11 | 16.33 | 16.33 | 16.21 | 16.28 | -0.06% | 0.40 | 1.56% |
| 2026-02-10 | 16.27 | 16.35 | 16.22 | 16.29 | +0.12% | 0.46 | 1.76% |
| 2026-02-09 | 16.20 | 16.30 | 16.15 | 16.27 | +0.68% | 0.48 | 1.86% |
| 2026-02-06 | 16.08 | 16.22 | 15.96 | 16.16 | +0.37% | 0.47 | 1.84% |
| 2026-02-05 | 16.08 | 16.12 | 16.00 | 16.10 | +0.12% | 0.42 | 1.63% |
| 2026-02-04 | 15.96 | 16.12 | 15.95 | 16.08 | +0.63% | 0.38 | 1.47% |
| 2026-02-03 | 16.03 | 16.07 | 15.89 | 15.98 | +0.19% | 0.32 | 1.26% |
| 2026-02-02 | 16.20 | 16.26 | 15.90 | 15.95 | -1.54% | 0.55 | 2.13% |
| 2026-01-30 | 16.04 | 16.30 | 16.00 | 16.20 | +0.87% | 0.53 | 2.04% |
| 2026-01-29 | 16.07 | 16.19 | 15.98 | 16.06 | -0.06% | 0.47 | 1.85% |
| 2026-01-28 | 16.24 | 16.27 | 16.02 | 16.07 | -0.99% | 0.38 | 1.47% |
| 2026-01-27 | 16.25 | 16.31 | 15.88 | 16.23 | -0.18% | 0.56 | 2.19% |
| 2026-01-26 | 16.45 | 16.45 | 16.10 | 16.26 | -1.27% | 0.77 | 2.98% |
| 2026-01-23 | 16.47 | 16.61 | 16.30 | 16.47 | 0.00% | 0.64 | 2.44% |
| 2026-01-22 | 16.34 | 16.48 | 16.31 | 16.47 | +0.55% | 0.53 | 2.01% |
| 2026-01-21 | 16.30 | 16.38 | 16.18 | 16.38 | +0.31% | 0.41 | 1.57% |
| 2026-01-20 | 16.31 | 16.37 | 16.16 | 16.33 | -0.12% | 0.45 | 1.73% |