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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.39 | 14.49 | 13.98 | 14.04 | -3.37% | 5.23 | 9.27% |
| 2025-07-21 | 14.29 | 14.63 | 14.23 | 14.53 | +0.83% | 5.34 | 9.27% |
| 2025-07-18 | 14.68 | 14.83 | 14.36 | 14.41 | -1.97% | 6.02 | 10.41% |
| 2025-07-17 | 14.70 | 14.82 | 14.22 | 14.70 | -1.28% | 9.78 | 16.80% |
| 2025-07-16 | 14.31 | 16.29 | 14.30 | 14.89 | +6.28% | 16.38 | 26.98% |
| 2025-07-15 | 13.80 | 14.23 | 13.77 | 14.01 | +0.86% | 4.55 | 8.18% |
| 2025-07-14 | 13.92 | 13.99 | 13.51 | 13.89 | -0.93% | 3.26 | 5.95% |
| 2025-07-11 | 14.11 | 14.12 | 13.84 | 14.02 | -0.92% | 3.76 | 6.75% |
| 2025-07-10 | 14.35 | 14.50 | 14.02 | 14.15 | -0.77% | 5.24 | 9.26% |
| 2025-07-09 | 13.90 | 14.41 | 13.86 | 14.26 | +1.78% | 8.42 | 14.88% |
| 2025-07-08 | 13.47 | 14.16 | 13.40 | 14.01 | +3.70% | 8.06 | 14.55% |
| 2025-07-07 | 13.44 | 13.86 | 13.42 | 13.51 | -0.73% | 4.30 | 7.93% |
| 2025-07-04 | 13.34 | 13.96 | 13.20 | 13.61 | +1.87% | 6.06 | 11.20% |
| 2025-07-03 | 13.31 | 13.53 | 13.23 | 13.36 | -0.60% | 2.05 | 3.86% |
| 2025-07-02 | 13.43 | 13.59 | 13.32 | 13.44 | -0.81% | 2.75 | 5.14% |
| 2025-07-01 | 13.60 | 13.74 | 13.36 | 13.55 | -0.66% | 3.24 | 6.00% |
| 2025-06-30 | 13.13 | 13.80 | 13.06 | 13.64 | +4.44% | 6.10 | 11.32% |
| 2025-06-27 | 13.15 | 13.27 | 13.01 | 13.06 | -0.84% | 2.27 | 4.35% |
| 2025-06-26 | 13.23 | 13.34 | 13.09 | 13.17 | -0.90% | 2.94 | 5.58% |
| 2025-06-25 | 13.25 | 13.30 | 13.00 | 13.29 | +0.30% | 3.55 | 6.77% |