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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.81 | 12.16 | 11.81 | 11.97 | +0.84% | 1.65 | 3.46% |
| 2026-04-20 | 11.79 | 11.94 | 11.74 | 11.87 | +0.34% | 1.00 | 2.11% |
| 2026-04-17 | 11.86 | 11.94 | 11.71 | 11.83 | -1.09% | 1.18 | 2.51% |
| 2026-04-16 | 11.65 | 12.08 | 11.62 | 11.96 | +2.93% | 1.52 | 3.21% |
| 2026-04-15 | 11.68 | 11.82 | 11.58 | 11.62 | +0.09% | 1.04 | 2.23% |
| 2026-04-14 | 11.71 | 11.76 | 11.45 | 11.61 | +0.52% | 1.10 | 2.38% |
| 2026-04-13 | 11.63 | 11.65 | 11.47 | 11.55 | -1.62% | 0.96 | 2.08% |
| 2026-04-10 | 11.81 | 11.90 | 11.73 | 11.74 | +0.34% | 0.93 | 1.99% |
| 2026-04-09 | 11.70 | 12.02 | 11.65 | 11.70 | -1.60% | 1.39 | 2.96% |
| 2026-04-08 | 11.38 | 11.92 | 11.37 | 11.89 | +6.92% | 1.77 | 3.82% |
| 2026-04-07 | 10.97 | 11.17 | 10.96 | 11.12 | +1.00% | 0.59 | 1.33% |
| 2026-04-03 | 11.30 | 11.33 | 10.98 | 11.01 | -2.22% | 0.76 | 1.73% |
| 2026-04-02 | 11.45 | 11.48 | 11.18 | 11.26 | -2.76% | 0.99 | 2.19% |
| 2026-04-01 | 11.35 | 11.59 | 11.26 | 11.58 | +3.95% | 1.14 | 2.50% |
| 2026-03-31 | 11.33 | 11.49 | 11.13 | 11.14 | -2.02% | 0.77 | 1.70% |
| 2026-03-30 | 11.20 | 11.38 | 11.03 | 11.37 | 0.00% | 0.70 | 1.56% |
| 2026-03-27 | 11.06 | 11.41 | 11.05 | 11.37 | +0.89% | 0.78 | 1.74% |
| 2026-03-26 | 11.58 | 11.69 | 11.20 | 11.27 | -3.18% | 1.07 | 2.36% |
| 2026-03-25 | 11.43 | 11.72 | 11.43 | 11.64 | +2.02% | 0.87 | 1.89% |
| 2026-03-24 | 11.36 | 11.43 | 11.13 | 11.41 | +2.42% | 1.03 | 2.28% |