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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 16.15 | 16.40 | 16.08 | 16.35 | +1.24% | 0.48 | 1.83% |
| 2026-01-16 | 16.24 | 16.29 | 16.09 | 16.15 | -0.55% | 0.45 | 1.76% |
| 2026-01-15 | 16.21 | 16.30 | 16.05 | 16.24 | -0.43% | 0.65 | 2.51% |
| 2026-01-14 | 16.34 | 16.52 | 16.12 | 16.31 | +0.25% | 1.00 | 3.86% |
| 2026-01-13 | 16.60 | 16.63 | 16.27 | 16.27 | -1.99% | 0.81 | 3.11% |
| 2026-01-12 | 16.62 | 16.70 | 16.50 | 16.60 | -0.36% | 0.92 | 3.46% |
| 2026-01-09 | 16.60 | 16.67 | 16.35 | 16.66 | +0.36% | 0.78 | 2.95% |
| 2026-01-08 | 16.62 | 16.74 | 16.57 | 16.60 | -0.12% | 0.47 | 1.76% |
| 2026-01-07 | 16.88 | 16.88 | 16.54 | 16.62 | -1.54% | 0.57 | 2.16% |
| 2026-01-06 | 16.81 | 16.88 | 16.68 | 16.88 | +0.06% | 0.46 | 1.71% |
| 2026-01-05 | 17.10 | 17.19 | 16.81 | 16.87 | -1.34% | 0.65 | 2.43% |
| 2025-12-31 | 17.08 | 17.19 | 16.95 | 17.10 | +0.12% | 0.47 | 1.71% |
| 2025-12-30 | 17.33 | 17.33 | 17.00 | 17.08 | -1.21% | 0.76 | 2.79% |
| 2025-12-29 | 17.28 | 17.45 | 17.14 | 17.29 | +0.06% | 0.66 | 2.39% |
| 2025-12-26 | 17.39 | 17.39 | 17.08 | 17.28 | -0.86% | 0.61 | 2.22% |
| 2025-12-25 | 17.24 | 17.50 | 17.12 | 17.43 | +1.22% | 0.49 | 1.77% |
| 2025-12-24 | 17.53 | 17.54 | 17.10 | 17.22 | -0.06% | 0.46 | 1.68% |
| 2025-12-23 | 17.75 | 17.99 | 17.20 | 17.23 | -2.87% | 0.69 | 2.46% |
| 2025-12-22 | 17.20 | 17.83 | 17.14 | 17.74 | +3.20% | 0.83 | 2.97% |
| 2025-12-19 | 17.25 | 17.45 | 17.16 | 17.19 | +0.17% | 0.42 | 1.52% |