盛天网络(300494)股票行情
盛天网络(300494)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 14.61 | 14.60 | 0.14 | 0.97% | 14.15 | 14.70 | 315160 | 45542.20 | 7.91% | 347.00 |
| 2025-07-31 | 14.85 | 14.46 | -0.33 | -2.23% | 14.41 | 15.08 | 362488 | 52933.04 | 9.10% | 12.00 |
| 2025-07-30 | 14.47 | 14.79 | 0.28 | 1.93% | 14.32 | 14.95 | 501054 | 73453.50 | 12.58% | 27.00 |
| 2025-07-29 | 14.29 | 14.51 | 0.24 | 1.68% | 14.00 | 14.54 | 325735 | 46598.25 | 8.18% | 210.00 |
| 2025-07-28 | 14.20 | 14.27 | 0.08 | 0.56% | 14.01 | 14.35 | 227718 | 32377.51 | 5.72% | 0.00 |
| 2025-07-25 | 14.12 | 14.19 | 0.11 | 0.78% | 14.01 | 14.26 | 252782 | 35672.30 | 6.35% | 0.00 |
| 2025-07-24 | 13.93 | 14.08 | 0.12 | 0.86% | 13.91 | 14.09 | 199403 | 27926.41 | 5.01% | 1.00 |
| 2025-07-23 | 14.00 | 13.96 | -0.08 | -0.57% | 13.90 | 14.10 | 227722 | 31910.59 | 5.72% | 3.00 |
| 2025-07-22 | 14.39 | 14.04 | -0.49 | -3.37% | 13.98 | 14.49 | 369410 | 52289.20 | 9.27% | 21.00 |
| 2025-07-21 | 14.29 | 14.53 | 0.12 | 0.83% | 14.23 | 14.63 | 369372 | 53350.52 | 9.27% | 15.00 |
| 2025-07-18 | 14.68 | 14.41 | -0.29 | -1.97% | 14.36 | 14.83 | 414651 | 60215.74 | 10.41% | 24.00 |
| 2025-07-17 | 14.70 | 14.70 | -0.19 | -1.28% | 14.22 | 14.82 | 669283 | 97811.32 | 16.80% | 35.00 |
| 2025-07-16 | 14.31 | 14.89 | 0.88 | 6.28% | 14.30 | 16.29 | 1074638 | 163770.20 | 26.98% | 3.00 |
| 2025-07-15 | 13.80 | 14.01 | 0.12 | 0.86% | 13.77 | 14.23 | 325790 | 45525.82 | 8.18% | 1.00 |
| 2025-07-14 | 13.92 | 13.89 | -0.13 | -0.93% | 13.51 | 13.99 | 236968 | 32566.02 | 5.95% | 0.00 |
| 2025-07-11 | 14.11 | 14.02 | -0.13 | -0.92% | 13.84 | 14.12 | 268813 | 37562.27 | 6.75% | 45.00 |
| 2025-07-10 | 14.35 | 14.15 | -0.11 | -0.77% | 14.02 | 14.50 | 368886 | 52429.81 | 9.26% | 25.00 |
| 2025-07-09 | 13.90 | 14.26 | 0.25 | 1.78% | 13.86 | 14.41 | 592908 | 84181.84 | 14.88% | 0.00 |
| 2025-07-08 | 13.47 | 14.01 | 0.50 | 3.70% | 13.40 | 14.16 | 579495 | 80612.27 | 14.55% | 0.00 |
| 2025-07-07 | 13.44 | 13.51 | -0.10 | -0.73% | 13.42 | 13.86 | 315933 | 43023.59 | 7.93% | 1.00 |
| 2025-07-04 | 13.34 | 13.61 | 0.25 | 1.87% | 13.20 | 13.96 | 446320 | 60550.73 | 11.20% | 0.00 |
| 2025-07-03 | 13.31 | 13.36 | -0.08 | -0.60% | 13.23 | 13.53 | 153648 | 20470.90 | 3.86% | 6.00 |
| 2025-07-02 | 13.43 | 13.44 | -0.11 | -0.81% | 13.32 | 13.59 | 204651 | 27497.48 | 5.14% | 0.00 |
| 2025-07-01 | 13.60 | 13.55 | -0.09 | -0.66% | 13.36 | 13.74 | 238850 | 32363.28 | 6.00% | 0.00 |
| 2025-06-30 | 13.13 | 13.64 | 0.58 | 4.44% | 13.06 | 13.80 | 450807 | 61046.47 | 11.32% | 85.00 |
| 2025-06-27 | 13.15 | 13.06 | -0.11 | -0.84% | 13.01 | 13.27 | 173132 | 22734.25 | 4.35% | 0.00 |
| 2025-06-26 | 13.23 | 13.17 | -0.12 | -0.90% | 13.09 | 13.34 | 222349 | 29388.96 | 5.58% | 0.00 |
| 2025-06-25 | 13.25 | 13.29 | 0.04 | 0.30% | 13.00 | 13.30 | 269764 | 35526.46 | 6.77% | 0.00 |
| 2025-06-24 | 12.69 | 13.25 | 0.67 | 5.33% | 12.63 | 13.38 | 434449 | 57087.02 | 10.91% | 0.00 |
| 2025-06-23 | 12.20 | 12.58 | 0.20 | 1.62% | 12.15 | 12.60 | 174656 | 21820.95 | 4.38% | 34.00 |
| 2025-06-20 | 13.15 | 12.38 | -0.69 | -5.28% | 12.31 | 13.27 | 334992 | 42125.75 | 8.41% | 40.00 |
| 2025-06-19 | 13.09 | 13.07 | -0.08 | -0.61% | 12.86 | 13.48 | 335625 | 44194.82 | 8.43% | 67.00 |
| 2025-06-18 | 13.33 | 13.15 | -0.28 | -2.08% | 13.06 | 13.49 | 226051 | 29845.78 | 5.67% | 50.00 |
| 2025-06-17 | 13.81 | 13.43 | -0.49 | -3.52% | 13.31 | 13.91 | 350858 | 47449.65 | 8.81% | 13.00 |
| 2025-06-16 | 12.92 | 13.92 | 0.78 | 5.94% | 12.92 | 14.28 | 551756 | 75585.05 | 13.85% | 30.00 |
| 2025-06-13 | 13.52 | 13.14 | -0.63 | -4.58% | 12.91 | 13.63 | 428459 | 56441.29 | 10.76% | 16.00 |
| 2025-06-12 | 13.83 | 13.77 | -0.35 | -2.48% | 13.75 | 14.45 | 553542 | 77344.22 | 13.90% | 0.00 |
| 2025-06-11 | 13.40 | 14.12 | 0.64 | 4.75% | 13.29 | 14.33 | 692445 | 95635.63 | 17.38% | 37.00 |
| 2025-06-10 | 13.28 | 13.48 | 0.08 | 0.60% | 12.94 | 13.52 | 384215 | 51044.06 | 9.65% | 127.00 |
| 2025-06-09 | 12.92 | 13.40 | 0.30 | 2.29% | 12.88 | 13.48 | 361888 | 47976.47 | 9.08% | 1.00 |
| 2025-06-06 | 12.91 | 13.10 | 0.07 | 0.54% | 12.73 | 13.69 | 350881 | 45839.65 | 8.81% | 38.00 |
| 2025-06-05 | 12.82 | 13.03 | 0.21 | 1.64% | 12.61 | 13.06 | 280038 | 36290.47 | 7.03% | 60.00 |
| 2025-06-04 | 12.61 | 12.82 | 0.15 | 1.18% | 12.61 | 13.08 | 232976 | 30001.23 | 5.85% | 6.00 |
| 2025-06-03 | 12.26 | 12.67 | 0.11 | 0.88% | 12.25 | 13.10 | 289543 | 37014.57 | 7.27% | 3.00 |
| 2025-05-30 | 12.93 | 12.56 | -0.44 | -3.38% | 12.55 | 13.49 | 372810 | 48709.96 | 9.36% | 17.00 |
| 2025-05-29 | 12.93 | 13.00 | -0.06 | -0.46% | 12.79 | 13.08 | 304077 | 39371.70 | 7.63% | 8.00 |
| 2025-05-28 | 12.80 | 13.06 | 0.21 | 1.63% | 12.59 | 13.07 | 392959 | 50706.80 | 9.86% | 0.00 |
| 2025-05-27 | 12.75 | 12.85 | -0.12 | -0.93% | 12.61 | 12.89 | 282188 | 35999.68 | 7.08% | 1.00 |
| 2025-05-26 | 12.22 | 12.97 | 0.77 | 6.31% | 12.14 | 13.07 | 508579 | 65120.80 | 12.77% | 50.00 |
| 2025-05-23 | 12.52 | 12.20 | -0.40 | -3.17% | 12.16 | 12.76 | 325412 | 40575.05 | 8.17% | 0.00 |
| 2025-05-22 | 12.16 | 12.60 | 0.43 | 3.53% | 12.03 | 12.62 | 368010 | 45601.42 | 9.24% | 62.00 |
| 2025-05-21 | 12.28 | 12.17 | -0.21 | -1.70% | 12.13 | 12.42 | 119030 | 14538.98 | 2.99% | 73.00 |
| 2025-05-20 | 12.00 | 12.38 | 0.30 | 2.48% | 11.98 | 12.58 | 224680 | 27633.71 | 5.64% | 23.00 |
| 2025-05-19 | 12.01 | 12.08 | -0.05 | -0.41% | 11.85 | 12.20 | 135149 | 16199.93 | 3.39% | 61.00 |
| 2025-05-16 | 12.33 | 12.13 | -0.45 | -3.58% | 12.11 | 12.40 | 231158 | 28286.99 | 5.80% | 0.00 |
| 2025-05-15 | 12.20 | 12.58 | 0.37 | 3.03% | 11.90 | 12.66 | 245834 | 30220.28 | 6.17% | 34.00 |
| 2025-05-14 | 12.12 | 12.21 | 0.03 | 0.25% | 12.00 | 12.30 | 110570 | 13430.02 | 2.78% | 15.00 |
| 2025-05-13 | 12.30 | 12.18 | -0.06 | -0.49% | 12.14 | 12.50 | 142412 | 17522.92 | 3.58% | 0.00 |
| 2025-05-12 | 12.25 | 12.24 | 0.15 | 1.24% | 12.12 | 12.26 | 97459 | 11889.85 | 2.45% | 0.00 |
| 2025-05-09 | 12.21 | 12.09 | -0.23 | -1.87% | 12.08 | 12.41 | 124724 | 15180.30 | 3.13% | 0.00 |
| 2025-05-08 | 12.17 | 12.32 | 0.08 | 0.65% | 12.13 | 12.49 | 173395 | 21334.26 | 4.35% | 0.00 |
| 2025-05-07 | 12.58 | 12.24 | -0.23 | -1.84% | 12.10 | 12.66 | 229425 | 28268.35 | 5.76% | 73.00 |
| 2025-05-06 | 11.92 | 12.47 | 0.61 | 5.14% | 11.89 | 12.60 | 319091 | 39345.94 | 8.01% | 69.00 |
| 2025-04-30 | 11.78 | 11.86 | 0.06 | 0.51% | 11.75 | 12.00 | 214908 | 25598.53 | 5.39% | 20.00 |
| 2025-04-29 | 11.45 | 11.80 | 0.12 | 1.03% | 11.34 | 11.93 | 321942 | 37694.04 | 8.08% | 22.00 |
| 2025-04-28 | 11.07 | 11.68 | 1.01 | 9.47% | 11.00 | 12.38 | 480154 | 55572.80 | 12.05% | 20.00 |
| 2025-04-25 | 10.62 | 10.67 | 0.08 | 0.76% | 10.58 | 10.76 | 97074 | 10360.63 | 2.44% | 0.00 |
| 2025-04-24 | 11.05 | 10.59 | -0.39 | -3.55% | 10.55 | 11.05 | 137035 | 14656.78 | 3.44% | 25.00 |
| 2025-04-23 | 10.97 | 10.98 | 0.02 | 0.18% | 10.91 | 11.12 | 90012 | 9910.13 | 2.26% | 3.00 |
| 2025-04-22 | 11.03 | 10.96 | -0.03 | -0.27% | 10.91 | 11.34 | 120491 | 13307.25 | 3.02% | 0.00 |
| 2025-04-21 | 10.90 | 10.99 | 0.01 | 0.09% | 10.70 | 10.99 | 129133 | 14033.57 | 3.24% | 0.00 |
| 2025-04-18 | 10.76 | 10.98 | 0.20 | 1.86% | 10.73 | 11.13 | 119992 | 13077.46 | 3.01% | 22.00 |
| 2025-04-17 | 10.87 | 10.78 | -0.16 | -1.46% | 10.77 | 11.00 | 118919 | 12936.77 | 2.99% | 0.00 |
| 2025-04-16 | 11.12 | 10.94 | -0.25 | -2.23% | 10.79 | 11.25 | 120810 | 13297.12 | 3.03% | 1.00 |
| 2025-04-15 | 10.99 | 11.19 | 0.21 | 1.91% | 10.90 | 11.22 | 148820 | 16514.14 | 3.74% | 0.00 |
| 2025-04-14 | 10.92 | 10.98 | 0.21 | 1.95% | 10.92 | 11.14 | 103790 | 11434.76 | 2.61% | 0.00 |
| 2025-04-11 | 10.69 | 10.77 | -0.01 | -0.09% | 10.62 | 10.92 | 113774 | 12274.19 | 2.86% | 11.00 |
| 2025-04-10 | 10.86 | 10.78 | 0.19 | 1.79% | 10.76 | 11.10 | 168293 | 18361.89 | 4.22% | 0.00 |
| 2025-04-09 | 9.99 | 10.59 | 0.40 | 3.93% | 9.51 | 10.75 | 199889 | 20396.68 | 5.02% | 0.00 |
| 2025-04-08 | 10.02 | 10.19 | 0.49 | 5.05% | 9.93 | 10.55 | 197920 | 20223.15 | 4.97% | 0.00 |
深证大盘股票行情在线 K线走势图
