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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 14.00 | 14.08 | 13.37 | 13.56 | -4.03% | 4.20 | 7.75% |
| 2026-01-15 | 14.19 | 14.55 | 13.89 | 14.13 | -3.09% | 5.38 | 9.53% |
| 2026-01-14 | 14.14 | 15.13 | 14.05 | 14.58 | +1.96% | 9.86 | 16.83% |
| 2026-01-13 | 14.46 | 14.95 | 13.89 | 14.30 | -2.05% | 9.09 | 15.82% |
| 2026-01-12 | 13.31 | 14.60 | 13.31 | 14.60 | +11.79% | 9.44 | 16.91% |
| 2026-01-09 | 12.64 | 13.06 | 12.58 | 13.06 | +3.65% | 3.64 | 7.11% |
| 2026-01-08 | 12.42 | 12.69 | 12.38 | 12.60 | +0.88% | 1.68 | 3.36% |
| 2026-01-07 | 12.53 | 12.79 | 12.43 | 12.49 | -0.64% | 1.92 | 3.84% |
| 2026-01-06 | 12.48 | 12.58 | 12.41 | 12.57 | +0.40% | 1.98 | 3.97% |
| 2026-01-05 | 12.18 | 12.57 | 12.11 | 12.52 | +2.79% | 2.52 | 5.10% |
| 2025-12-31 | 12.03 | 12.30 | 11.98 | 12.18 | +1.50% | 1.69 | 3.50% |
| 2025-12-30 | 11.87 | 12.10 | 11.86 | 12.00 | +1.01% | 1.21 | 2.53% |
| 2025-12-29 | 11.90 | 11.96 | 11.87 | 11.88 | -0.59% | 0.64 | 1.34% |
| 2025-12-26 | 11.99 | 12.05 | 11.83 | 11.95 | -0.50% | 0.83 | 1.75% |
| 2025-12-25 | 11.90 | 12.08 | 11.83 | 12.01 | +0.84% | 0.95 | 2.00% |
| 2025-12-24 | 11.76 | 11.91 | 11.70 | 11.91 | +1.10% | 0.80 | 1.69% |
| 2025-12-23 | 11.83 | 11.92 | 11.75 | 11.78 | -0.59% | 0.84 | 1.79% |
| 2025-12-22 | 11.85 | 11.93 | 11.83 | 11.85 | -0.34% | 0.88 | 1.85% |
| 2025-12-19 | 11.68 | 11.95 | 11.67 | 11.89 | +1.62% | 0.87 | 1.85% |
| 2025-12-18 | 11.52 | 11.89 | 11.50 | 11.70 | +0.34% | 0.98 | 2.09% |