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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 16.70 | 16.70 | 16.45 | 16.53 | -0.72% | 0.48 | 1.81% |
| 2025-09-16 | 16.49 | 16.69 | 16.39 | 16.65 | +1.15% | 0.78 | 2.94% |
| 2025-09-15 | 16.45 | 16.50 | 16.29 | 16.46 | +0.43% | 0.41 | 1.56% |
| 2025-09-12 | 16.60 | 16.62 | 16.37 | 16.39 | -0.43% | 0.51 | 1.95% |
| 2025-09-11 | 16.40 | 16.52 | 16.31 | 16.46 | +0.49% | 0.65 | 2.47% |
| 2025-09-10 | 16.30 | 16.40 | 16.20 | 16.38 | +1.05% | 0.34 | 1.32% |
| 2025-09-09 | 16.40 | 16.47 | 16.19 | 16.21 | -1.16% | 0.41 | 1.58% |
| 2025-09-08 | 16.01 | 16.45 | 16.01 | 16.40 | +2.44% | 0.92 | 3.52% |
| 2025-09-05 | 15.97 | 16.05 | 15.81 | 16.01 | +0.13% | 0.38 | 1.48% |
| 2025-09-04 | 15.78 | 16.02 | 15.78 | 15.99 | +0.82% | 0.37 | 1.46% |
| 2025-09-03 | 16.15 | 16.15 | 15.75 | 15.86 | -0.88% | 0.55 | 2.16% |
| 2025-09-02 | 16.30 | 16.32 | 15.90 | 16.00 | -1.96% | 0.77 | 3.01% |
| 2025-09-01 | 16.10 | 16.72 | 16.04 | 16.32 | +1.43% | 1.31 | 4.99% |
| 2025-08-29 | 16.03 | 16.14 | 15.97 | 16.09 | 0.00% | 0.36 | 1.42% |
| 2025-08-28 | 16.10 | 16.30 | 15.61 | 16.09 | +0.12% | 0.80 | 3.15% |
| 2025-08-27 | 16.55 | 16.57 | 16.06 | 16.07 | -2.90% | 1.04 | 4.00% |
| 2025-08-26 | 16.46 | 16.60 | 16.35 | 16.55 | +0.06% | 0.76 | 2.87% |
| 2025-08-25 | 16.37 | 16.60 | 16.37 | 16.54 | -0.36% | 0.93 | 3.53% |
| 2025-08-22 | 16.62 | 16.65 | 16.50 | 16.60 | 0.00% | 0.54 | 2.04% |
| 2025-08-21 | 16.64 | 16.66 | 16.54 | 16.60 | -0.18% | 0.50 | 1.90% |