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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 11.69 | 11.69 | 11.03 | 11.14 | -6.39% | 1.58 | 3.49% |
| 2026-03-20 | 12.24 | 12.35 | 11.90 | 11.90 | -2.70% | 1.21 | 2.53% |
| 2026-03-19 | 12.27 | 12.35 | 12.17 | 12.23 | -1.45% | 0.96 | 1.97% |
| 2026-03-18 | 12.19 | 12.44 | 12.16 | 12.41 | +2.14% | 0.92 | 1.88% |
| 2026-03-17 | 12.43 | 12.49 | 12.14 | 12.15 | -1.62% | 0.98 | 2.00% |
| 2026-03-16 | 12.20 | 12.35 | 12.15 | 12.35 | +0.90% | 0.93 | 1.91% |
| 2026-03-13 | 12.48 | 12.71 | 12.20 | 12.24 | -1.92% | 1.48 | 2.98% |
| 2026-03-12 | 12.55 | 12.70 | 12.46 | 12.48 | -0.79% | 1.19 | 2.38% |
| 2026-03-11 | 12.71 | 12.82 | 12.57 | 12.58 | -1.56% | 1.40 | 2.77% |
| 2026-03-10 | 12.74 | 13.24 | 12.66 | 12.78 | +0.79% | 2.51 | 4.87% |
| 2026-03-09 | 12.15 | 12.68 | 12.02 | 12.68 | +3.01% | 2.09 | 4.24% |
| 2026-03-06 | 12.01 | 12.31 | 12.00 | 12.31 | +1.32% | 1.15 | 2.38% |
| 2026-03-05 | 12.17 | 12.37 | 12.09 | 12.15 | +1.67% | 1.50 | 3.09% |
| 2026-03-04 | 11.91 | 12.14 | 11.83 | 11.95 | -0.58% | 1.43 | 2.99% |
| 2026-03-03 | 12.65 | 12.66 | 12.00 | 12.02 | -4.60% | 2.36 | 4.84% |
| 2026-03-02 | 13.12 | 13.28 | 12.55 | 12.60 | -7.08% | 3.94 | 7.74% |
| 2026-02-27 | 13.29 | 13.66 | 13.26 | 13.56 | +1.80% | 2.55 | 4.75% |
| 2026-02-26 | 13.44 | 13.54 | 13.27 | 13.32 | -0.75% | 2.44 | 4.58% |
| 2026-02-25 | 13.53 | 13.67 | 13.39 | 13.42 | -1.25% | 2.89 | 5.38% |
| 2026-02-24 | 14.26 | 14.29 | 13.43 | 13.59 | -3.00% | 3.28 | 6.05% |