盛航股份 (001205) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	15.14	15.30	0.09	0.59%	15.14	15.42	35739	5471	2.15%
2026-05-06	15.17	15.21	0.09	0.60%	15.05	15.23	30531	4618	1.83%
2026-04-30	15.12	15.12	0.00	0.00%	14.95	15.18	34784	5246	2.09%
2026-04-29	14.93	15.12	0.20	1.34%	14.85	15.19	35317	5317	2.12%
2026-04-28	14.75	14.92	0.12	0.81%	14.73	14.93	32034	4757	1.92%
2026-04-27	14.60	14.80	0.20	1.37%	14.37	14.86	33462	4894	2.01%
2026-04-24	14.45	14.60	0.14	0.97%	14.25	14.69	29250	4233	1.76%
2026-04-23	14.75	14.46	-0.29	-1.97%	14.43	14.75	34133	4952	2.05%
2026-04-22	14.66	14.75	0.09	0.61%	14.64	14.80	30850	4532	1.85%
2026-04-21	14.71	14.66	0.03	0.21%	14.61	14.74	30215	4436	1.81%
2026-04-20	14.88	14.63	-0.06	-0.41%	14.55	14.94	50695	7427	3.05%
2026-04-17	14.69	14.69	0.19	1.31%	14.65	14.82	50537	7444	3.04%
2026-04-16	14.34	14.50	0.19	1.33%	14.28	14.53	20866	3001	1.25%
2026-04-15	14.43	14.31	-0.07	-0.49%	14.28	14.49	17922	2575	1.08%
2026-04-14	14.36	14.38	0.08	0.56%	14.24	14.40	18195	2602	1.09%
2026-04-13	14.43	14.30	-0.08	-0.56%	14.15	14.43	24867	3548	1.49%
2026-04-10	14.48	14.38	0.02	0.14%	14.36	14.55	22314	3225	1.34%
2026-04-09	14.66	14.36	-0.33	-2.25%	14.33	14.66	24140	3485	1.45%
2026-04-08	14.61	14.69	0.28	1.94%	14.55	14.77	37088	5435	2.23%
2026-04-07	14.22	14.41	0.25	1.77%	14.06	14.48	25702	3681	1.54%
2026-04-03	14.71	14.16	-0.45	-3.08%	14.12	14.75	28892	4125	1.74%
2026-04-02	14.61	14.61	0.00	0.00%	14.47	14.97	36420	5343	2.19%
2026-04-01	14.47	14.61	0.39	2.74%	14.38	14.63	33087	4800	2.07%
2026-03-31	14.38	14.22	-0.16	-1.11%	14.21	14.53	24475	3525	1.53%
2026-03-30	14.36	14.38	-0.05	-0.35%	14.13	14.48	19958	2859	1.25%
2026-03-27	14.25	14.43	0.17	1.19%	14.12	14.56	26508	3807	1.66%
2026-03-26	14.54	14.26	-0.29	-1.99%	14.19	14.66	37324	5368	2.34%
2026-03-25	14.15	14.55	0.43	3.05%	14.09	14.80	54172	7870	3.40%
2026-03-24	14.17	14.12	0.21	1.51%	13.81	14.24	38244	5376	2.40%
2026-03-23	14.49	13.91	-0.61	-4.20%	13.90	14.49	45933	6487	2.88%
2026-03-20	14.91	14.52	-0.40	-2.68%	14.52	15.09	31370	4616	1.97%
2026-03-19	15.29	14.92	-0.42	-2.74%	14.87	15.32	40858	6167	2.56%
2026-03-18	15.28	15.34	0.04	0.26%	15.14	15.38	26747	4082	1.68%
2026-03-17	15.60	15.30	-0.32	-2.05%	15.26	15.64	41220	6367	2.58%
2026-03-16	15.56	15.62	0.13	0.84%	15.45	15.70	38888	6049	2.44%
2026-03-13	15.58	15.49	-0.11	-0.71%	15.47	15.64	40342	6272	2.53%
2026-03-12	15.58	15.60	0.04	0.26%	15.50	15.68	41638	6483	2.61%
2026-03-11	15.77	15.56	-0.21	-1.33%	15.51	15.78	55498	8662	3.48%
2026-03-10	15.61	15.77	0.09	0.57%	15.61	15.87	56711	8926	3.56%
2026-03-09	16.11	15.68	-0.38	-2.37%	15.58	16.27	98037	15470	6.15%
2026-03-06	15.60	16.06	0.40	2.55%	15.50	16.07	72179	11422	4.53%
2026-03-05	16.00	15.66	-0.52	-3.21%	15.60	16.23	133097	21082	8.34%
2026-03-04	17.21	16.18	-1.80	-10.01%	16.18	17.26	184902	30231	11.59%
2026-03-03	17.06	17.98	0.93	5.45%	17.06	18.41	270537	47855	16.96%
2026-03-02	17.11	17.05	0.10	0.59%	16.66	17.49	136572	23269	8.56%
2026-02-27	16.94	16.95	0.13	0.77%	16.76	17.09	79913	13492	5.01%
2026-02-26	16.83	16.82	0.42	2.56%	16.52	17.48	151386	25590	9.49%
2026-02-25	16.30	16.40	0.18	1.11%	16.16	16.57	70327	11565	4.41%
2026-02-24	16.28	16.22	0.11	0.68%	16.15	16.37	30997	5035	1.94%
2026-02-13	16.05	16.11	0.01	0.06%	16.05	16.23	17420	2816	1.09%
2026-02-12	16.35	16.10	-0.18	-1.11%	16.10	16.35	24217	3921	1.52%
2026-02-11	16.33	16.28	-0.01	-0.06%	16.21	16.33	24856	4049	1.56%
2026-02-10	16.27	16.29	0.02	0.12%	16.22	16.35	28058	4570	1.76%
2026-02-09	16.20	16.27	0.11	0.68%	16.15	16.30	29648	4808	1.86%
2026-02-06	16.08	16.16	0.06	0.37%	15.96	16.22	29382	4738	1.84%
2026-02-05	16.08	16.10	0.02	0.12%	16.00	16.12	26043	4186	1.63%
2026-02-04	15.96	16.08	0.10	0.63%	15.95	16.12	23422	3763	1.47%
2026-02-03	16.03	15.98	0.03	0.19%	15.89	16.07	20074	3209	1.26%
2026-02-02	16.20	15.95	-0.25	-1.54%	15.90	16.26	33996	5473	2.13%
2026-01-30	16.04	16.20	0.14	0.87%	16.00	16.30	32608	5265	2.04%
2026-01-29	16.07	16.06	-0.01	-0.06%	15.98	16.19	29464	4740	1.85%
2026-01-28	16.24	16.07	-0.16	-0.99%	16.02	16.27	23400	3776	1.47%