盛天网络 sz.300494
10.07
+0.10%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.11 | 10.18 | 9.95 | 10.07 | +0.10% | 0.66 | 1.64% |
| 2026-05-21 | 10.48 | 10.56 | 10.06 | 10.06 | -3.82% | 0.97 | 2.36% |
| 2026-05-20 | 10.70 | 10.71 | 10.42 | 10.46 | -3.15% | 0.79 | 1.88% |
| 2026-05-19 | 10.52 | 10.81 | 10.51 | 10.80 | +1.79% | 0.84 | 1.96% |
| 2026-05-18 | 10.54 | 10.65 | 10.43 | 10.61 | -0.28% | 0.80 | 1.90% |
| 2026-05-15 | 10.78 | 10.92 | 10.58 | 10.64 | -1.12% | 0.98 | 2.28% |
| 2026-05-14 | 11.21 | 11.29 | 10.76 | 10.76 | -3.84% | 1.26 | 2.88% |
| 2026-05-13 | 11.05 | 11.22 | 11.05 | 11.19 | +0.72% | 0.80 | 1.79% |
| 2026-05-12 | 11.38 | 11.42 | 11.08 | 11.11 | -2.29% | 1.04 | 2.34% |
| 2026-05-11 | 11.52 | 11.58 | 11.31 | 11.37 | -1.56% | 1.36 | 3.01% |
| 2026-05-08 | 11.36 | 11.74 | 11.32 | 11.55 | +1.23% | 1.73 | 3.75% |
| 2026-05-07 | 11.18 | 11.49 | 11.10 | 11.41 | +2.24% | 1.50 | 3.36% |
| 2026-05-06 | 11.10 | 11.28 | 11.10 | 11.16 | +1.18% | 1.06 | 2.37% |
| 2026-04-30 | 11.18 | 11.27 | 10.96 | 11.03 | -1.87% | 1.14 | 2.58% |
| 2026-04-29 | 11.10 | 11.31 | 11.05 | 11.24 | +1.26% | 0.77 | 1.71% |
| 2026-04-28 | 11.27 | 11.39 | 11.04 | 11.10 | -1.86% | 0.86 | 1.93% |
| 2026-04-27 | 11.08 | 11.34 | 10.92 | 11.31 | +0.98% | 1.17 | 2.64% |
| 2026-04-24 | 11.23 | 11.30 | 10.80 | 11.20 | -5.17% | 2.61 | 5.94% |
| 2026-04-23 | 11.80 | 11.93 | 11.71 | 11.81 | -0.34% | 1.20 | 2.56% |
| 2026-04-22 | 11.89 | 11.89 | 11.69 | 11.85 | -1.00% | 1.13 | 2.40% |