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 |
|---|
| 2025-03-28 | 11.97 | 11.86 | -0.07 | -0.59% | 11.86 | 12.09 | 98416 | 11776.90 | 2.47% | 0.00 |
| 2025-03-27 | 12.02 | 11.93 | -0.16 | -1.32% | 11.91 | 12.20 | 133441 | 16055.15 | 3.35% | 0.00 |
| 2025-03-26 | 12.05 | 12.09 | 0.05 | 0.42% | 11.98 | 12.22 | 75073 | 9105.77 | 1.88% | 0.00 |
| 2025-03-25 | 12.15 | 12.04 | -0.15 | -1.23% | 11.92 | 12.25 | 97151 | 11727.30 | 2.44% | 0.00 |
| 2025-03-24 | 12.53 | 12.19 | -0.45 | -3.56% | 11.84 | 12.75 | 203510 | 24880.04 | 5.11% | 0.00 |
| 2025-03-21 | 12.88 | 12.64 | -0.26 | -2.02% | 12.58 | 12.95 | 137422 | 17503.10 | 3.45% | 0.00 |
| 2025-03-20 | 13.20 | 12.90 | -0.35 | -2.64% | 12.89 | 13.20 | 168979 | 21961.18 | 4.24% | 3.00 |
| 2025-03-19 | 13.42 | 13.25 | -0.26 | -1.92% | 13.08 | 13.50 | 216027 | 28501.74 | 5.42% | 0.00 |
| 2025-03-18 | 13.42 | 13.51 | 0.11 | 0.82% | 13.30 | 13.90 | 291947 | 39687.95 | 7.33% | 32.00 |
| 2025-03-17 | 14.08 | 13.40 | -0.14 | -1.03% | 13.35 | 14.35 | 316575 | 43271.63 | 7.95% | 0.00 |
| 2025-03-14 | 12.99 | 13.54 | 0.50 | 3.83% | 12.84 | 13.68 | 335123 | 44788.55 | 8.41% | 7.00 |
| 2025-03-13 | 13.32 | 13.04 | -0.44 | -3.26% | 12.84 | 13.48 | 248569 | 32443.96 | 6.24% | 8.00 |
| 2025-03-12 | 13.31 | 13.48 | 0.20 | 1.51% | 13.23 | 13.78 | 299726 | 40528.50 | 7.53% | 1.00 |
| 2025-03-11 | 13.05 | 13.28 | -0.02 | -0.15% | 13.00 | 13.49 | 222935 | 29460.64 | 5.60% | 22.00 |
| 2025-03-10 | 13.13 | 13.30 | 0.13 | 0.99% | 13.00 | 13.42 | 221976 | 29370.73 | 5.57% | 0.00 |
| 2025-03-07 | 13.50 | 13.17 | -0.40 | -2.95% | 13.02 | 13.55 | 258005 | 34351.43 | 6.48% | 10.00 |
| 2025-03-06 | 12.99 | 13.57 | 0.63 | 4.87% | 12.99 | 13.63 | 378288 | 50588.68 | 9.50% | 101.00 |
| 2025-03-05 | 12.88 | 12.94 | 0.00 | 0.00% | 12.60 | 12.98 | 202930 | 25962.56 | 5.09% | 22.00 |
| 2025-03-04 | 12.74 | 12.94 | 0.08 | 0.62% | 12.58 | 13.04 | 193375 | 24920.15 | 4.86% | 50.00 |
| 2025-03-03 | 12.52 | 12.86 | 0.36 | 2.88% | 12.32 | 13.25 | 348560 | 45093.70 | 8.75% | 0.00 |
| 2025-02-28 | 13.51 | 12.50 | -1.29 | -9.35% | 12.43 | 13.62 | 418851 | 54380.06 | 10.52% | 30.00 |
| 2025-02-27 | 13.68 | 13.79 | 0.07 | 0.51% | 13.62 | 14.20 | 487566 | 68006.92 | 12.24% | 53.00 |
| 2025-02-26 | 13.94 | 13.72 | -0.08 | -0.58% | 13.61 | 14.07 | 366948 | 50668.22 | 9.21% | 100.00 |
| 2025-02-25 | 14.00 | 13.80 | -0.81 | -5.54% | 13.78 | 14.23 | 542219 | 75617.09 | 13.61% | 22.00 |
| 2025-02-24 | 14.34 | 14.61 | 0.23 | 1.60% | 13.72 | 14.78 | 659109 | 93658.19 | 16.55% | 1.00 |
| 2025-02-21 | 14.41 | 14.38 | 0.18 | 1.27% | 13.84 | 14.52 | 580921 | 82900.95 | 14.59% | 13.00 |
| 2025-02-20 | 14.68 | 14.20 | -0.13 | -0.91% | 13.90 | 14.85 | 636077 | 91247.80 | 15.97% | 0.00 |
| 2025-02-19 | 13.32 | 14.33 | 0.77 | 5.68% | 13.02 | 14.40 | 758380 | 104662.75 | 19.04% | 87.00 |
| 2025-02-18 | 15.41 | 13.56 | -0.75 | -5.24% | 13.55 | 15.80 | 873689 | 129734.55 | 21.94% | 14.00 |
| 2025-02-17 | 14.26 | 14.31 | -0.13 | -0.90% | 14.03 | 14.67 | 626699 | 89951.52 | 15.73% | 0.00 |
| 2025-02-14 | 14.14 | 14.44 | -0.02 | -0.14% | 13.53 | 14.80 | 767793 | 108199.78 | 19.28% | 103.00 |
| 2025-02-13 | 14.24 | 14.46 | 0.34 | 2.41% | 13.92 | 15.03 | 909087 | 131794.03 | 22.82% | 4.00 |
| 2025-02-12 | 13.55 | 14.12 | 0.32 | 2.32% | 13.50 | 15.00 | 718951 | 101843.81 | 18.05% | 44.00 |
| 2025-02-11 | 13.98 | 13.80 | -0.54 | -3.77% | 13.62 | 14.24 | 616981 | 85554.81 | 15.49% | 10.00 |
| 2025-02-10 | 13.47 | 14.34 | 0.85 | 6.30% | 13.40 | 14.40 | 858867 | 119528.34 | 21.56% | 13.00 |
| 2025-02-07 | 13.22 | 13.49 | -0.11 | -0.81% | 13.00 | 13.78 | 839354 | 112132.16 | 21.07% | 13.00 |
| 2025-02-06 | 13.46 | 13.60 | 0.99 | 7.85% | 12.92 | 13.96 | 897887 | 119954.46 | 22.54% | 15.00 |
| 2025-02-05 | 12.20 | 12.61 | 0.72 | 6.06% | 12.19 | 12.88 | 496275 | 62105.57 | 12.46% | 1.00 |
| 2025-01-27 | 12.22 | 11.89 | -0.30 | -2.46% | 11.88 | 12.74 | 313980 | 38378.26 | 7.88% | 30.00 |
| 2025-01-24 | 11.40 | 12.19 | 0.79 | 6.93% | 11.26 | 12.26 | 429075 | 50785.66 | 10.77% | 111.00 |
| 2025-01-23 | 11.64 | 11.40 | -0.06 | -0.52% | 11.40 | 11.82 | 257670 | 29953.94 | 6.47% | 0.00 |
| 2025-01-22 | 12.15 | 11.46 | -1.03 | -8.25% | 11.45 | 12.15 | 409329 | 47842.84 | 10.28% | 16.00 |
| 2025-01-21 | 12.06 | 12.49 | 0.49 | 4.08% | 12.06 | 12.97 | 580237 | 73113.34 | 14.57% | 133.00 |
| 2025-01-20 | 12.54 | 12.00 | 0.29 | 2.48% | 11.86 | 12.81 | 360542 | 44149.19 | 9.05% | 0.00 |
| 2025-01-17 | 11.60 | 11.71 | 0.06 | 0.52% | 11.41 | 12.15 | 334177 | 39415.05 | 8.39% | 5.00 |
| 2025-01-16 | 11.90 | 11.65 | -0.21 | -1.77% | 11.55 | 12.30 | 363767 | 43361.21 | 9.13% | 0.00 |
| 2025-01-15 | 11.76 | 11.86 | 0.21 | 1.80% | 11.64 | 12.22 | 396297 | 47382.87 | 9.95% | 100.00 |
| 2025-01-14 | 11.15 | 11.65 | 0.50 | 4.48% | 11.01 | 11.65 | 362138 | 41313.53 | 9.09% | 10.00 |
| 2025-01-13 | 10.48 | 11.15 | 0.40 | 3.72% | 10.45 | 11.36 | 306885 | 33950.52 | 7.70% | 0.00 |
| 2025-01-10 | 10.79 | 10.75 | -0.06 | -0.56% | 10.64 | 11.26 | 307371 | 33790.01 | 7.72% | 0.00 |
| 2025-01-09 | 10.65 | 10.81 | 0.07 | 0.65% | 10.61 | 10.97 | 184344 | 19999.90 | 4.63% | 0.00 |
| 2025-01-08 | 10.70 | 10.74 | 0.03 | 0.28% | 10.35 | 10.80 | 202467 | 21496.58 | 5.08% | 0.00 |
| 2025-01-07 | 10.31 | 10.71 | 0.39 | 3.78% | 10.31 | 10.72 | 218006 | 22900.58 | 5.47% | 0.00 |
| 2025-01-06 | 10.30 | 10.32 | -0.03 | -0.29% | 10.03 | 10.40 | 179613 | 18406.09 | 4.51% | 50.00 |
| 2025-01-03 | 11.07 | 10.35 | -0.65 | -5.91% | 10.30 | 11.10 | 254026 | 26974.95 | 6.38% | 0.00 |
| 2025-01-02 | 11.32 | 11.00 | -0.24 | -2.14% | 10.85 | 11.36 | 212323 | 23616.91 | 5.33% | 112.00 |
| 2024-12-31 | 12.00 | 11.24 | -0.68 | -5.70% | 11.20 | 12.07 | 269570 | 31039.75 | 6.77% | 0.00 |
| 2024-12-30 | 12.11 | 11.92 | -0.24 | -1.97% | 11.67 | 12.16 | 214737 | 25625.14 | 5.39% | 0.00 |
| 2024-12-27 | 12.42 | 12.16 | -0.30 | -2.41% | 12.15 | 12.67 | 263528 | 32692.75 | 6.62% | 3.60 |
| 2024-12-26 | 12.55 | 12.46 | -0.07 | -0.56% | 12.45 | 12.74 | 208579 | 26307.73 | 5.24% | 0.00 |
| 2024-12-25 | 12.90 | 12.53 | -0.52 | -3.98% | 12.48 | 13.20 | 245908 | 31244.39 | 6.17% | 2.00 |
| 2024-12-24 | 12.88 | 13.05 | 0.41 | 3.24% | 12.58 | 13.08 | 259806 | 33305.20 | 6.52% | 10.00 |
| 2024-12-23 | 13.80 | 12.64 | -1.18 | -8.54% | 12.64 | 13.90 | 479704 | 62549.85 | 12.04% | 2.00 |
| 2024-12-20 | 13.79 | 13.82 | 0.52 | 3.91% | 13.54 | 14.29 | 520484 | 72044.94 | 13.07% | 21.00 |
| 2024-12-19 | 13.18 | 13.30 | -0.09 | -0.67% | 12.88 | 13.43 | 365310 | 47995.83 | 9.17% | 10.00 |
| 2024-12-18 | 13.24 | 13.39 | 0.20 | 1.52% | 12.84 | 13.67 | 343852 | 45679.20 | 8.63% | 0.00 |
| 2024-12-17 | 13.92 | 13.19 | -0.88 | -6.25% | 13.13 | 13.92 | 435463 | 58363.37 | 10.93% | 1.00 |
| 2024-12-16 | 14.80 | 14.07 | -0.78 | -5.25% | 13.86 | 14.95 | 621208 | 87773.58 | 15.60% | 84.00 |
| 2024-12-13 | 14.58 | 14.85 | 0.05 | 0.34% | 14.40 | 15.58 | 870183 | 131570.08 | 21.85% | 9.00 |
| 2024-12-12 | 14.91 | 14.80 | 0.04 | 0.27% | 14.64 | 15.42 | 714465 | 107333.50 | 17.94% | 21.00 |
| 2024-12-11 | 14.52 | 14.76 | 0.00 | 0.00% | 14.41 | 14.89 | 605676 | 88617.37 | 15.21% | 31.00 |
| 2024-12-10 | 15.00 | 14.76 | -0.06 | -0.40% | 14.55 | 15.48 | 1083404 | 162967.14 | 27.20% | 27.00 |
| 2024-12-09 | 15.10 | 14.82 | -0.11 | -0.74% | 14.52 | 15.79 | 1428149 | 215654.70 | 35.86% | 100.00 |
| 2024-12-06 | 13.53 | 14.93 | 1.59 | 11.92% | 13.40 | 16.01 | 1796031 | 267142.72 | 45.09% | 13.00 |
| 2024-12-05 | 12.70 | 13.34 | 0.78 | 6.21% | 12.70 | 13.49 | 593327 | 78590.99 | 14.90% | 50.00 |
| 2024-12-04 | 13.02 | 12.56 | -0.56 | -4.27% | 12.46 | 13.14 | 431588 | 55126.22 | 10.84% | 12.00 |
| 2024-12-03 | 13.53 | 13.12 | -0.49 | -3.60% | 12.95 | 13.53 | 538116 | 70702.63 | 13.51% | 16.00 |
| 2024-12-02 | 13.50 | 13.61 | 0.01 | 0.07% | 13.42 | 13.88 | 504488 | 68841.21 | 12.67% | 6.00 |
| 2024-11-29 | 13.69 | 13.60 | -0.25 | -1.81% | 13.16 | 13.92 | 636424 | 85910.11 | 15.98% | 39.00 |
| 2024-11-28 | 14.60 | 13.85 | -0.60 | -4.15% | 13.83 | 15.15 | 833803 | 120016.30 | 20.93% | 9.00 |
深证大盘股票行情在线 K线走势图
