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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 12.53 | 12.59 | 12.24 | 12.26 | -3.01% | 2.02 | 4.10% |
| 2025-11-18 | 12.25 | 12.88 | 12.21 | 12.64 | +2.68% | 3.59 | 7.13% |
| 2025-11-17 | 12.13 | 12.32 | 12.10 | 12.31 | +0.74% | 1.15 | 2.37% |
| 2025-11-14 | 12.28 | 12.41 | 12.22 | 12.22 | -1.13% | 1.18 | 2.40% |
| 2025-11-13 | 12.30 | 12.39 | 12.20 | 12.36 | +0.41% | 1.35 | 2.75% |
| 2025-11-12 | 12.43 | 12.48 | 12.21 | 12.31 | -0.97% | 1.22 | 2.49% |
| 2025-11-11 | 12.48 | 12.54 | 12.39 | 12.43 | -0.40% | 1.23 | 2.47% |
| 2025-11-10 | 12.40 | 12.52 | 12.40 | 12.48 | +0.81% | 1.20 | 2.41% |
| 2025-11-07 | 12.56 | 12.60 | 12.32 | 12.38 | -2.21% | 2.31 | 4.65% |
| 2025-11-06 | 12.79 | 12.80 | 12.55 | 12.66 | -1.02% | 1.84 | 3.66% |
| 2025-11-05 | 12.74 | 12.92 | 12.67 | 12.79 | -0.85% | 1.54 | 3.02% |
| 2025-11-04 | 13.10 | 13.12 | 12.77 | 12.90 | -1.68% | 1.83 | 3.56% |
| 2025-11-03 | 12.92 | 13.19 | 12.92 | 13.12 | +1.71% | 2.65 | 5.09% |
| 2025-10-31 | 12.56 | 12.99 | 12.56 | 12.90 | +2.22% | 3.27 | 6.39% |
| 2025-10-30 | 13.00 | 13.07 | 12.60 | 12.62 | -7.68% | 6.52 | 12.81% |
| 2025-10-29 | 13.40 | 13.68 | 13.34 | 13.67 | +1.94% | 2.55 | 4.73% |
| 2025-10-28 | 13.29 | 13.46 | 13.19 | 13.41 | +0.60% | 1.72 | 3.22% |
| 2025-10-27 | 13.39 | 13.45 | 13.18 | 13.33 | -0.15% | 1.87 | 3.53% |
| 2025-10-24 | 13.24 | 13.43 | 13.21 | 13.35 | +0.83% | 1.41 | 2.66% |
| 2025-10-23 | 13.10 | 13.25 | 12.98 | 13.24 | +0.84% | 1.78 | 3.41% |