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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.55 | 11.66 | 11.36 | 11.66 | +0.95% | 0.93 | 2.02% |
| 2025-12-16 | 11.70 | 11.70 | 11.52 | 11.55 | -1.62% | 0.86 | 1.85% |
| 2025-12-15 | 11.73 | 11.88 | 11.66 | 11.74 | -0.34% | 0.63 | 1.35% |
| 2025-12-12 | 11.73 | 11.86 | 11.69 | 11.78 | +0.26% | 0.66 | 1.40% |
| 2025-12-11 | 12.03 | 12.04 | 11.75 | 11.75 | -2.25% | 0.81 | 1.71% |
| 2025-12-10 | 11.83 | 12.05 | 11.77 | 12.02 | +1.18% | 1.01 | 2.13% |
| 2025-12-09 | 12.02 | 12.10 | 11.87 | 11.88 | -1.25% | 0.83 | 1.74% |
| 2025-12-08 | 11.95 | 12.12 | 11.95 | 12.03 | +0.67% | 1.18 | 2.47% |
| 2025-12-05 | 11.75 | 11.96 | 11.66 | 11.95 | +1.44% | 1.15 | 2.44% |
| 2025-12-04 | 11.95 | 11.99 | 11.73 | 11.78 | -1.50% | 0.99 | 2.10% |
| 2025-12-03 | 12.25 | 12.28 | 11.90 | 11.96 | -2.29% | 1.64 | 3.44% |
| 2025-12-02 | 12.38 | 12.41 | 12.20 | 12.24 | -1.37% | 1.04 | 2.13% |
| 2025-12-01 | 12.33 | 12.46 | 12.29 | 12.41 | +0.57% | 1.19 | 2.41% |
| 2025-11-28 | 12.38 | 12.47 | 12.23 | 12.34 | -0.08% | 1.18 | 2.41% |
| 2025-11-27 | 12.52 | 12.62 | 12.35 | 12.35 | -1.36% | 1.31 | 2.64% |
| 2025-11-26 | 12.65 | 12.82 | 12.50 | 12.52 | -2.03% | 2.06 | 4.09% |
| 2025-11-25 | 12.40 | 12.90 | 12.40 | 12.78 | +2.65% | 3.89 | 7.66% |
| 2025-11-24 | 12.07 | 12.51 | 11.90 | 12.45 | +3.66% | 2.25 | 4.60% |
| 2025-11-21 | 12.00 | 12.28 | 11.93 | 12.01 | -0.91% | 1.92 | 3.98% |
| 2025-11-20 | 12.26 | 12.36 | 12.05 | 12.12 | -1.14% | 1.52 | 3.14% |