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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.33 | 14.67 | 14.20 | 14.53 | +0.83% | 4.08 | 7.07% |
| 2025-09-15 | 14.03 | 14.55 | 13.94 | 14.41 | +2.42% | 5.56 | 9.75% |
| 2025-09-12 | 14.31 | 14.41 | 14.05 | 14.07 | -1.88% | 3.36 | 5.95% |
| 2025-09-11 | 14.13 | 14.35 | 13.78 | 14.34 | +0.49% | 4.55 | 8.11% |
| 2025-09-10 | 13.63 | 14.34 | 13.62 | 14.27 | +4.08% | 5.31 | 9.49% |
| 2025-09-09 | 13.95 | 14.35 | 13.62 | 13.71 | -2.14% | 4.08 | 7.34% |
| 2025-09-08 | 13.88 | 14.09 | 13.73 | 14.01 | +0.14% | 3.66 | 6.61% |
| 2025-09-05 | 13.60 | 14.08 | 13.44 | 13.99 | +2.87% | 3.49 | 6.33% |
| 2025-09-04 | 13.87 | 14.06 | 13.30 | 13.60 | -1.38% | 3.26 | 5.97% |
| 2025-09-03 | 14.00 | 14.49 | 13.78 | 13.79 | -1.50% | 4.58 | 8.12% |
| 2025-09-02 | 14.56 | 14.63 | 13.80 | 14.00 | -3.85% | 5.29 | 9.41% |
| 2025-09-01 | 15.05 | 15.35 | 14.53 | 14.56 | -3.58% | 6.92 | 11.73% |
| 2025-08-29 | 15.71 | 15.76 | 15.01 | 15.10 | -3.64% | 7.41 | 12.11% |
| 2025-08-28 | 15.38 | 15.82 | 15.10 | 15.67 | +3.77% | 9.09 | 14.74% |
| 2025-08-27 | 15.92 | 15.99 | 15.09 | 15.10 | -3.51% | 9.14 | 14.75% |
| 2025-08-26 | 15.23 | 16.08 | 15.13 | 15.65 | +2.35% | 8.89 | 14.16% |
| 2025-08-25 | 15.23 | 15.36 | 14.90 | 15.29 | +1.19% | 7.44 | 12.37% |
| 2025-08-22 | 14.75 | 15.14 | 14.70 | 15.11 | +2.51% | 7.71 | 12.90% |
| 2025-08-21 | 14.65 | 14.90 | 14.61 | 14.74 | +0.27% | 5.42 | 9.24% |
| 2025-08-20 | 14.54 | 14.79 | 14.32 | 14.70 | +0.62% | 4.44 | 7.63% |