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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.69 | 13.38 | 12.63 | 13.25 | +5.33% | 5.71 | 10.91% |
| 2025-06-23 | 12.20 | 12.60 | 12.15 | 12.58 | +1.62% | 2.18 | 4.38% |
| 2025-06-20 | 13.15 | 13.27 | 12.31 | 12.38 | -5.28% | 4.21 | 8.41% |
| 2025-06-19 | 13.09 | 13.48 | 12.86 | 13.07 | -0.61% | 4.42 | 8.43% |
| 2025-06-18 | 13.33 | 13.49 | 13.06 | 13.15 | -2.08% | 2.98 | 5.67% |
| 2025-06-17 | 13.81 | 13.91 | 13.31 | 13.43 | -3.52% | 4.74 | 8.81% |
| 2025-06-16 | 12.92 | 14.28 | 12.92 | 13.92 | +5.94% | 7.56 | 13.85% |
| 2025-06-13 | 13.52 | 13.63 | 12.91 | 13.14 | -4.58% | 5.64 | 10.76% |
| 2025-06-12 | 13.83 | 14.45 | 13.75 | 13.77 | -2.48% | 7.73 | 13.90% |
| 2025-06-11 | 13.40 | 14.33 | 13.29 | 14.12 | +4.75% | 9.56 | 17.38% |
| 2025-06-10 | 13.28 | 13.52 | 12.94 | 13.48 | +0.60% | 5.10 | 9.65% |
| 2025-06-09 | 12.92 | 13.48 | 12.88 | 13.40 | +2.29% | 4.80 | 9.08% |
| 2025-06-06 | 12.91 | 13.69 | 12.73 | 13.10 | +0.54% | 4.58 | 8.81% |
| 2025-06-05 | 12.82 | 13.06 | 12.61 | 13.03 | +1.64% | 3.63 | 7.03% |
| 2025-06-04 | 12.61 | 13.08 | 12.61 | 12.82 | +1.18% | 3.00 | 5.85% |
| 2025-06-03 | 12.26 | 13.10 | 12.25 | 12.67 | +0.88% | 3.70 | 7.27% |
| 2025-05-30 | 12.93 | 13.49 | 12.55 | 12.56 | -3.38% | 4.87 | 9.36% |
| 2025-05-29 | 12.93 | 13.08 | 12.79 | 13.00 | -0.46% | 3.94 | 7.63% |
| 2025-05-28 | 12.80 | 13.07 | 12.59 | 13.06 | +1.63% | 5.07 | 9.86% |
| 2025-05-27 | 12.75 | 12.89 | 12.61 | 12.85 | -0.93% | 3.60 | 7.08% |