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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 17.49 | 17.49 | 17.17 | 17.23 | -0.98% | 0.56 | 2.03% |
| 2025-11-19 | 17.44 | 17.65 | 17.28 | 17.40 | +0.06% | 0.40 | 1.43% |
| 2025-11-18 | 17.61 | 17.73 | 17.37 | 17.39 | -1.31% | 0.67 | 2.39% |
| 2025-11-17 | 17.90 | 17.95 | 17.52 | 17.62 | -1.56% | 0.61 | 2.15% |
| 2025-11-14 | 17.63 | 18.26 | 17.61 | 17.90 | +1.36% | 0.85 | 2.97% |
| 2025-11-13 | 17.63 | 17.89 | 17.53 | 17.66 | +0.11% | 0.57 | 2.04% |
| 2025-11-12 | 17.58 | 17.66 | 17.43 | 17.64 | 0.00% | 0.61 | 2.18% |
| 2025-11-11 | 17.66 | 17.77 | 17.40 | 17.64 | +0.51% | 0.57 | 2.03% |
| 2025-11-10 | 17.97 | 17.98 | 17.32 | 17.55 | -1.35% | 0.81 | 2.87% |
| 2025-11-07 | 18.00 | 18.16 | 17.77 | 17.79 | -1.22% | 0.94 | 3.27% |
| 2025-11-06 | 17.87 | 18.20 | 17.35 | 18.01 | +2.68% | 1.70 | 5.99% |
| 2025-11-05 | 16.98 | 17.96 | 16.90 | 17.54 | +3.30% | 1.78 | 6.33% |
| 2025-11-04 | 17.03 | 17.33 | 16.89 | 16.98 | -1.22% | 1.10 | 4.04% |
| 2025-11-03 | 17.09 | 17.54 | 17.04 | 17.19 | -0.23% | 1.88 | 6.83% |
| 2025-10-31 | 17.59 | 18.83 | 17.10 | 17.23 | +0.64% | 4.59 | 16.03% |
| 2025-10-30 | 16.60 | 17.36 | 16.60 | 17.12 | +3.13% | 1.71 | 6.28% |
| 2025-10-29 | 16.71 | 16.77 | 16.51 | 16.60 | -1.13% | 0.74 | 2.81% |
| 2025-10-28 | 16.33 | 16.98 | 16.33 | 16.79 | +2.44% | 1.48 | 5.54% |
| 2025-10-27 | 16.50 | 16.51 | 16.31 | 16.39 | +0.06% | 0.51 | 1.96% |
| 2025-10-24 | 16.44 | 16.50 | 16.29 | 16.38 | -0.36% | 0.40 | 1.55% |