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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 12.22 | 13.07 | 12.14 | 12.97 | +6.31% | 6.51 | 12.77% |
| 2025-05-23 | 12.52 | 12.76 | 12.16 | 12.20 | -3.17% | 4.06 | 8.17% |
| 2025-05-22 | 12.16 | 12.62 | 12.03 | 12.60 | +3.53% | 4.56 | 9.24% |
| 2025-05-21 | 12.28 | 12.42 | 12.13 | 12.17 | -1.70% | 1.45 | 2.99% |
| 2025-05-20 | 12.00 | 12.58 | 11.98 | 12.38 | +2.48% | 2.76 | 5.64% |
| 2025-05-19 | 12.01 | 12.20 | 11.85 | 12.08 | -0.41% | 1.62 | 3.39% |
| 2025-05-16 | 12.33 | 12.40 | 12.11 | 12.13 | -3.58% | 2.83 | 5.80% |
| 2025-05-15 | 12.20 | 12.66 | 11.90 | 12.58 | +3.03% | 3.02 | 6.17% |
| 2025-05-14 | 12.12 | 12.30 | 12.00 | 12.21 | +0.25% | 1.34 | 2.78% |
| 2025-05-13 | 12.30 | 12.50 | 12.14 | 12.18 | -0.49% | 1.75 | 3.58% |
| 2025-05-12 | 12.25 | 12.26 | 12.12 | 12.24 | +1.24% | 1.19 | 2.45% |
| 2025-05-09 | 12.21 | 12.41 | 12.08 | 12.09 | -1.87% | 1.52 | 3.13% |
| 2025-05-08 | 12.17 | 12.49 | 12.13 | 12.32 | +0.65% | 2.13 | 4.35% |
| 2025-05-07 | 12.58 | 12.66 | 12.10 | 12.24 | -1.84% | 2.83 | 5.76% |
| 2025-05-06 | 11.92 | 12.60 | 11.89 | 12.47 | +5.14% | 3.93 | 8.01% |