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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 16.91 | 17.51 | 16.81 | 17.16 | +1.48% | 0.62 | 2.27% |
| 2025-12-17 | 17.05 | 17.12 | 16.67 | 16.91 | -0.70% | 0.51 | 1.91% |
| 2025-12-16 | 17.41 | 17.55 | 16.90 | 17.03 | -2.13% | 0.70 | 2.57% |
| 2025-12-15 | 17.35 | 17.68 | 17.05 | 17.40 | +0.29% | 0.58 | 2.09% |
| 2025-12-12 | 17.30 | 17.77 | 17.21 | 17.35 | +0.17% | 0.63 | 2.24% |
| 2025-12-11 | 18.10 | 18.25 | 17.28 | 17.32 | -4.31% | 0.99 | 3.52% |
| 2025-12-10 | 18.26 | 18.37 | 17.79 | 18.10 | -0.39% | 0.69 | 2.39% |
| 2025-12-09 | 18.61 | 18.83 | 18.00 | 18.17 | -1.62% | 1.47 | 4.96% |
| 2025-12-08 | 18.11 | 18.63 | 17.88 | 18.47 | +2.04% | 1.83 | 6.28% |
| 2025-12-05 | 17.86 | 18.12 | 17.50 | 18.10 | +2.67% | 1.16 | 4.06% |
| 2025-12-04 | 17.17 | 17.86 | 17.05 | 17.63 | +3.16% | 1.41 | 5.05% |
| 2025-12-03 | 17.33 | 17.43 | 17.03 | 17.09 | -1.44% | 0.49 | 1.80% |
| 2025-12-02 | 17.29 | 17.74 | 17.19 | 17.34 | +0.29% | 0.79 | 2.83% |
| 2025-12-01 | 17.39 | 17.44 | 17.24 | 17.29 | -0.06% | 0.34 | 1.22% |
| 2025-11-28 | 17.12 | 17.40 | 17.05 | 17.30 | +0.70% | 0.56 | 2.05% |
| 2025-11-27 | 17.38 | 17.38 | 17.04 | 17.18 | -0.69% | 0.47 | 1.72% |
| 2025-11-26 | 17.30 | 17.75 | 17.12 | 17.30 | +1.05% | 0.74 | 2.66% |
| 2025-11-25 | 17.07 | 17.39 | 17.02 | 17.12 | +0.59% | 0.38 | 1.39% |
| 2025-11-24 | 16.70 | 17.18 | 16.66 | 17.02 | +2.96% | 0.61 | 2.28% |
| 2025-11-21 | 17.22 | 17.44 | 16.53 | 16.53 | -4.06% | 0.74 | 2.73% |