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 |
|---|
| 2025-09-15 | 14.03 | 14.41 | 0.34 | 2.42% | 13.94 | 14.55 | 388344 | 55630.93 | 9.75% | 0.00 |
| 2025-09-12 | 14.31 | 14.07 | -0.27 | -1.88% | 14.05 | 14.41 | 236888 | 33644.67 | 5.95% | 0.00 |
| 2025-09-11 | 14.13 | 14.34 | 0.07 | 0.49% | 13.78 | 14.35 | 322880 | 45472.25 | 8.11% | 0.00 |
| 2025-09-10 | 13.63 | 14.27 | 0.56 | 4.08% | 13.62 | 14.34 | 377957 | 53063.89 | 9.49% | 23.00 |
| 2025-09-09 | 13.95 | 13.71 | -0.30 | -2.14% | 13.62 | 14.35 | 292545 | 40765.71 | 7.34% | 11.00 |
| 2025-09-08 | 13.88 | 14.01 | 0.02 | 0.14% | 13.73 | 14.09 | 263164 | 36598.57 | 6.61% | 3.00 |
| 2025-09-05 | 13.60 | 13.99 | 0.39 | 2.87% | 13.44 | 14.08 | 252192 | 34854.13 | 6.33% | 0.00 |
| 2025-09-04 | 13.87 | 13.60 | -0.19 | -1.38% | 13.30 | 14.06 | 237685 | 32582.32 | 5.97% | 0.00 |
| 2025-09-03 | 14.00 | 13.79 | -0.21 | -1.50% | 13.78 | 14.49 | 323612 | 45782.75 | 8.12% | 0.20 |
| 2025-09-02 | 14.56 | 14.00 | -0.56 | -3.85% | 13.80 | 14.63 | 375010 | 52939.64 | 9.41% | 0.00 |
| 2025-09-01 | 15.05 | 14.56 | -0.54 | -3.58% | 14.53 | 15.35 | 467124 | 69187.11 | 11.73% | 15.00 |
| 2025-08-29 | 15.71 | 15.10 | -0.57 | -3.64% | 15.01 | 15.76 | 482444 | 74092.54 | 12.11% | 0.00 |
| 2025-08-28 | 15.38 | 15.67 | 0.57 | 3.77% | 15.10 | 15.82 | 587166 | 90912.59 | 14.74% | 1.00 |
| 2025-08-27 | 15.92 | 15.10 | -0.55 | -3.51% | 15.09 | 15.99 | 587590 | 91385.00 | 14.75% | 0.00 |
| 2025-08-26 | 15.23 | 15.65 | 0.36 | 2.35% | 15.13 | 16.08 | 564258 | 88883.52 | 14.16% | 32.00 |
| 2025-08-25 | 15.23 | 15.29 | 0.18 | 1.19% | 14.90 | 15.36 | 492608 | 74366.56 | 12.37% | 30.00 |
| 2025-08-22 | 14.75 | 15.11 | 0.37 | 2.51% | 14.70 | 15.14 | 513784 | 77106.89 | 12.90% | 0.00 |
| 2025-08-21 | 14.65 | 14.74 | 0.04 | 0.27% | 14.61 | 14.90 | 368133 | 54246.89 | 9.24% | 17.00 |
| 2025-08-20 | 14.54 | 14.70 | 0.09 | 0.62% | 14.32 | 14.79 | 304013 | 44357.16 | 7.63% | 85.00 |
| 2025-08-19 | 14.75 | 14.61 | -0.11 | -0.75% | 14.52 | 14.79 | 281675 | 41231.55 | 7.07% | 0.00 |
| 2025-08-18 | 14.35 | 14.72 | 0.33 | 2.29% | 14.35 | 14.79 | 389993 | 57202.06 | 9.79% | 11.00 |
| 2025-08-15 | 14.30 | 14.39 | -0.05 | -0.35% | 14.05 | 14.47 | 338630 | 48291.88 | 8.50% | 47.00 |
| 2025-08-14 | 14.38 | 14.44 | 0.06 | 0.42% | 14.25 | 14.72 | 391309 | 56815.41 | 9.82% | 21.00 |
| 2025-08-13 | 14.37 | 14.38 | 0.00 | 0.00% | 14.14 | 14.49 | 263401 | 37670.34 | 6.61% | 0.00 |
| 2025-08-12 | 14.50 | 14.38 | -0.18 | -1.24% | 14.35 | 14.67 | 230827 | 33356.94 | 5.79% | 18.00 |
| 2025-08-11 | 14.32 | 14.56 | 0.16 | 1.11% | 14.31 | 14.59 | 187659 | 27208.89 | 4.71% | 10.00 |
| 2025-08-08 | 14.71 | 14.40 | -0.35 | -2.37% | 14.29 | 14.73 | 309443 | 44709.60 | 7.77% | 25.00 |
| 2025-08-07 | 14.82 | 14.75 | -0.22 | -1.47% | 14.67 | 15.00 | 322961 | 47746.79 | 8.11% | 24.00 |
| 2025-08-06 | 15.01 | 14.97 | 0.37 | 2.53% | 14.78 | 15.30 | 547453 | 82360.87 | 13.74% | 24.00 |
| 2025-08-05 | 14.74 | 14.60 | -0.13 | -0.88% | 14.53 | 14.89 | 324882 | 47721.81 | 8.16% | 0.00 |
| 2025-08-04 | 14.40 | 14.73 | 0.13 | 0.89% | 14.23 | 14.78 | 322246 | 46989.27 | 8.09% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
