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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 13.03 | 13.33 | 13.01 | 13.13 | +0.08% | 1.61 | 3.06% |
| 2025-10-21 | 12.91 | 13.14 | 12.87 | 13.12 | +1.63% | 1.28 | 2.46% |
| 2025-10-20 | 12.98 | 13.05 | 12.83 | 12.91 | +1.41% | 1.38 | 2.68% |
| 2025-10-17 | 13.15 | 13.25 | 12.70 | 12.73 | -3.63% | 2.36 | 4.59% |
| 2025-10-16 | 13.38 | 13.43 | 13.14 | 13.21 | -2.22% | 1.49 | 2.82% |
| 2025-10-15 | 13.30 | 13.53 | 13.11 | 13.51 | +1.89% | 1.84 | 3.46% |
| 2025-10-14 | 13.61 | 13.83 | 13.17 | 13.26 | -2.00% | 2.69 | 5.01% |
| 2025-10-13 | 13.20 | 13.58 | 12.85 | 13.53 | -1.24% | 2.59 | 4.87% |
| 2025-10-10 | 14.03 | 14.15 | 13.65 | 13.70 | -3.18% | 2.77 | 5.03% |
| 2025-10-09 | 14.18 | 14.32 | 14.02 | 14.15 | -0.35% | 2.89 | 5.11% |
| 2025-09-30 | 14.01 | 14.44 | 13.94 | 14.20 | +1.87% | 2.58 | 4.57% |
| 2025-09-29 | 13.93 | 14.08 | 13.78 | 13.94 | -0.21% | 2.24 | 4.04% |
| 2025-09-26 | 14.50 | 14.59 | 13.94 | 13.97 | -4.58% | 4.24 | 7.51% |
| 2025-09-25 | 14.10 | 15.05 | 14.03 | 14.64 | +3.76% | 6.98 | 11.89% |
| 2025-09-24 | 13.40 | 14.13 | 13.36 | 14.11 | +4.13% | 3.57 | 6.45% |
| 2025-09-23 | 13.86 | 13.92 | 13.22 | 13.55 | -2.31% | 3.20 | 5.98% |
| 2025-09-22 | 14.10 | 14.13 | 13.69 | 13.87 | -1.84% | 2.85 | 5.16% |
| 2025-09-19 | 14.14 | 14.38 | 14.00 | 14.13 | -0.70% | 3.04 | 5.38% |
| 2025-09-18 | 14.50 | 14.79 | 14.06 | 14.23 | -2.33% | 4.79 | 8.31% |
| 2025-09-17 | 14.41 | 14.60 | 14.33 | 14.57 | +0.28% | 3.70 | 6.43% |