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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.42 | 14.51 | 14.01 | 14.01 | -3.38% | 3.60 | 6.37% |
| 2026-02-12 | 14.56 | 14.67 | 14.16 | 14.50 | -1.63% | 5.23 | 9.11% |
| 2026-02-11 | 14.50 | 14.99 | 14.38 | 14.74 | +0.41% | 7.76 | 13.25% |
| 2026-02-10 | 14.13 | 14.90 | 13.94 | 14.68 | +3.97% | 9.49 | 16.35% |
| 2026-02-09 | 13.86 | 14.16 | 13.81 | 14.12 | +4.13% | 4.88 | 8.72% |
| 2026-02-06 | 13.56 | 13.82 | 13.20 | 13.56 | -0.95% | 2.86 | 5.31% |
| 2026-02-05 | 13.39 | 13.82 | 13.33 | 13.69 | +0.74% | 2.87 | 5.27% |
| 2026-02-04 | 13.90 | 14.10 | 13.38 | 13.59 | -3.62% | 4.51 | 8.29% |
| 2026-02-03 | 13.73 | 14.10 | 13.58 | 14.10 | +4.21% | 4.58 | 8.26% |
| 2026-02-02 | 13.84 | 14.11 | 13.52 | 13.53 | -3.01% | 3.36 | 6.11% |
| 2026-01-30 | 13.60 | 14.03 | 13.40 | 13.95 | +1.16% | 4.48 | 8.16% |
| 2026-01-29 | 13.46 | 14.24 | 13.20 | 13.79 | +1.62% | 5.97 | 10.78% |
| 2026-01-28 | 13.71 | 14.08 | 13.53 | 13.57 | -1.52% | 3.91 | 7.13% |
| 2026-01-27 | 13.91 | 14.10 | 13.40 | 13.78 | -2.27% | 4.26 | 7.83% |
| 2026-01-26 | 13.70 | 14.49 | 13.40 | 14.10 | +4.21% | 6.76 | 12.27% |
| 2026-01-23 | 13.37 | 13.63 | 13.28 | 13.53 | +1.35% | 2.88 | 5.36% |
| 2026-01-22 | 13.22 | 13.44 | 13.14 | 13.35 | +1.44% | 2.20 | 4.14% |
| 2026-01-21 | 13.15 | 13.37 | 13.12 | 13.16 | -0.68% | 2.22 | 4.21% |
| 2026-01-20 | 13.40 | 13.58 | 13.12 | 13.25 | -0.30% | 2.99 | 5.63% |
| 2026-01-19 | 13.48 | 13.57 | 13.25 | 13.29 | -1.99% | 2.87 | 5.38% |