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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 14.75 | 14.79 | 14.52 | 14.61 | -0.75% | 4.12 | 7.07% |
| 2025-08-18 | 14.35 | 14.79 | 14.35 | 14.72 | +2.29% | 5.72 | 9.79% |
| 2025-08-15 | 14.30 | 14.47 | 14.05 | 14.39 | -0.35% | 4.83 | 8.50% |
| 2025-08-14 | 14.38 | 14.72 | 14.25 | 14.44 | +0.42% | 5.68 | 9.82% |
| 2025-08-13 | 14.37 | 14.49 | 14.14 | 14.38 | 0.00% | 3.77 | 6.61% |
| 2025-08-12 | 14.50 | 14.67 | 14.35 | 14.38 | -1.24% | 3.34 | 5.79% |
| 2025-08-11 | 14.32 | 14.59 | 14.31 | 14.56 | +1.11% | 2.72 | 4.71% |
| 2025-08-08 | 14.71 | 14.73 | 14.29 | 14.40 | -2.37% | 4.47 | 7.77% |
| 2025-08-07 | 14.82 | 15.00 | 14.67 | 14.75 | -1.47% | 4.77 | 8.11% |
| 2025-08-06 | 15.01 | 15.30 | 14.78 | 14.97 | +2.53% | 8.24 | 13.74% |
| 2025-08-05 | 14.74 | 14.89 | 14.53 | 14.60 | -0.88% | 4.77 | 8.16% |
| 2025-08-04 | 14.40 | 14.78 | 14.23 | 14.73 | +0.89% | 4.70 | 8.09% |
| 2025-08-01 | 14.61 | 14.70 | 14.15 | 14.60 | +0.97% | 4.55 | 7.91% |
| 2025-07-31 | 14.85 | 15.08 | 14.41 | 14.46 | -2.23% | 5.29 | 9.10% |
| 2025-07-30 | 14.47 | 14.95 | 14.32 | 14.79 | +1.93% | 7.35 | 12.58% |
| 2025-07-29 | 14.29 | 14.54 | 14.00 | 14.51 | +1.68% | 4.66 | 8.18% |
| 2025-07-28 | 14.20 | 14.35 | 14.01 | 14.27 | +0.56% | 3.24 | 5.72% |
| 2025-07-25 | 14.12 | 14.26 | 14.01 | 14.19 | +0.78% | 3.57 | 6.35% |
| 2025-07-24 | 13.93 | 14.09 | 13.91 | 14.08 | +0.86% | 2.79 | 5.01% |
| 2025-07-23 | 14.00 | 14.10 | 13.90 | 13.96 | -0.57% | 3.19 | 5.72% |