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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 16.12 | 16.46 | 16.05 | 16.44 | +1.99% | 0.85 | 3.26% |
| 2025-10-22 | 16.09 | 16.15 | 16.00 | 16.12 | +0.12% | 0.25 | 0.95% |
| 2025-10-21 | 15.96 | 16.10 | 15.90 | 16.10 | +0.88% | 0.31 | 1.19% |
| 2025-10-20 | 15.88 | 15.98 | 15.81 | 15.96 | +0.69% | 0.27 | 1.06% |
| 2025-10-17 | 15.96 | 16.05 | 15.82 | 15.85 | -0.88% | 0.32 | 1.26% |
| 2025-10-16 | 16.03 | 16.07 | 15.93 | 15.99 | -0.25% | 0.23 | 0.88% |
| 2025-10-15 | 15.95 | 16.05 | 15.89 | 16.03 | +0.19% | 0.26 | 1.01% |
| 2025-10-14 | 16.00 | 16.14 | 15.90 | 16.00 | +0.38% | 0.40 | 1.56% |
| 2025-10-13 | 15.68 | 16.03 | 15.47 | 15.94 | -0.62% | 0.51 | 2.03% |
| 2025-10-10 | 15.96 | 16.17 | 15.94 | 16.04 | +0.19% | 0.25 | 0.96% |
| 2025-10-09 | 16.01 | 16.05 | 15.88 | 16.01 | +0.06% | 0.35 | 1.39% |
| 2025-09-30 | 16.12 | 16.15 | 15.86 | 16.00 | -0.81% | 0.55 | 2.16% |
| 2025-09-29 | 16.06 | 16.49 | 15.96 | 16.13 | +0.25% | 0.45 | 1.75% |
| 2025-09-26 | 16.31 | 16.31 | 16.09 | 16.09 | -1.47% | 0.46 | 1.77% |
| 2025-09-25 | 16.26 | 16.55 | 16.03 | 16.33 | +0.31% | 0.92 | 3.57% |
| 2025-09-24 | 16.11 | 16.40 | 16.11 | 16.28 | +0.06% | 0.38 | 1.45% |
| 2025-09-23 | 16.10 | 16.27 | 15.86 | 16.27 | +0.68% | 0.59 | 2.32% |
| 2025-09-22 | 16.38 | 16.38 | 16.13 | 16.16 | -1.16% | 0.42 | 1.65% |
| 2025-09-19 | 16.22 | 16.50 | 16.05 | 16.35 | +0.86% | 0.61 | 2.33% |
| 2025-09-18 | 16.50 | 16.55 | 16.15 | 16.21 | -1.94% | 0.68 | 2.59% |