盛天网络 (300494) - 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
2025-10-31	12.56	12.90	0.28	2.22%	12.56	12.99	254396	32674	6.39%
2025-10-30	13.00	12.62	-1.05	-7.68%	12.60	13.07	510386	65181	12.81%
2025-10-29	13.40	13.67	0.26	1.94%	13.34	13.68	188384	25528	4.73%
2025-10-28	13.29	13.41	0.08	0.60%	13.19	13.46	128423	17183	3.22%
2025-10-27	13.39	13.33	-0.02	-0.15%	13.18	13.45	140453	18674	3.53%
2025-10-24	13.24	13.35	0.11	0.83%	13.21	13.43	105797	14110	2.66%
2025-10-23	13.10	13.24	0.11	0.84%	12.98	13.25	135984	17813	3.41%
2025-10-22	13.03	13.13	0.01	0.08%	13.01	13.33	122051	16102	3.06%
2025-10-21	12.91	13.12	0.21	1.63%	12.87	13.14	98123	12806	2.46%
2025-10-20	12.98	12.91	0.18	1.41%	12.83	13.05	106809	13825	2.68%
2025-10-17	13.15	12.73	-0.48	-3.63%	12.70	13.25	182903	23649	4.59%
2025-10-16	13.38	13.21	-0.30	-2.22%	13.14	13.43	112274	14890	2.82%
2025-10-15	13.30	13.51	0.25	1.89%	13.11	13.53	138019	18445	3.46%
2025-10-14	13.61	13.26	-0.27	-2.00%	13.17	13.83	199498	26883	5.01%
2025-10-13	13.20	13.53	-0.17	-1.24%	12.85	13.58	194188	25887	4.87%
2025-10-10	14.03	13.70	-0.45	-3.18%	13.65	14.15	200442	27708	5.03%
2025-10-09	14.18	14.15	-0.05	-0.35%	14.02	14.32	203720	28884	5.11%
2025-09-30	14.01	14.20	0.26	1.87%	13.94	14.44	182061	25844	4.57%
2025-09-29	13.93	13.94	-0.03	-0.21%	13.78	14.08	160945	22407	4.04%
2025-09-26	14.50	13.97	-0.67	-4.58%	13.94	14.59	299332	42423	7.51%
2025-09-25	14.10	14.64	0.53	3.76%	14.03	15.05	473622	69752	11.89%
2025-09-24	13.40	14.11	0.56	4.13%	13.36	14.13	256808	35682	6.45%
2025-09-23	13.86	13.55	-0.32	-2.31%	13.22	13.92	238138	32019	5.98%
2025-09-22	14.10	13.87	-0.26	-1.84%	13.69	14.13	205494	28464	5.16%
2025-09-19	14.14	14.13	-0.10	-0.70%	14.00	14.38	214169	30358	5.38%
2025-09-18	14.50	14.23	-0.34	-2.33%	14.06	14.79	331076	47939	8.31%
2025-09-17	14.41	14.57	0.04	0.28%	14.33	14.60	255982	37018	6.43%
2025-09-16	14.33	14.53	0.12	0.83%	14.20	14.67	281481	40778	7.07%
2025-09-15	14.03	14.41	0.34	2.42%	13.94	14.55	388344	55630	9.75%
2025-09-12	14.31	14.07	-0.27	-1.88%	14.05	14.41	236888	33644	5.95%
2025-09-11	14.13	14.34	0.07	0.49%	13.78	14.35	322880	45472	8.11%
2025-09-10	13.63	14.27	0.56	4.08%	13.62	14.34	377957	53063	9.49%
2025-09-09	13.95	13.71	-0.30	-2.14%	13.62	14.35	292545	40765	7.34%
2025-09-08	13.88	14.01	0.02	0.14%	13.73	14.09	263164	36598	6.61%
2025-09-05	13.60	13.99	0.39	2.87%	13.44	14.08	252192	34854	6.33%
2025-09-04	13.87	13.60	-0.19	-1.38%	13.30	14.06	237685	32582	5.97%
2025-09-03	14.00	13.79	-0.21	-1.50%	13.78	14.49	323612	45782	8.12%
2025-09-02	14.56	14.00	-0.56	-3.85%	13.80	14.63	375010	52939	9.41%
2025-09-01	15.05	14.56	-0.54	-3.58%	14.53	15.35	467124	69187	11.73%
2025-08-29	15.71	15.10	-0.57	-3.64%	15.01	15.76	482444	74092	12.11%
2025-08-28	15.38	15.67	0.57	3.77%	15.10	15.82	587166	90912	14.74%
2025-08-27	15.92	15.10	-0.55	-3.51%	15.09	15.99	587590	91385	14.75%
2025-08-26	15.23	15.65	0.36	2.35%	15.13	16.08	564258	88883	14.16%
2025-08-25	15.23	15.29	0.18	1.19%	14.90	15.36	492608	74366	12.37%
2025-08-22	14.75	15.11	0.37	2.51%	14.70	15.14	513784	77106	12.90%
2025-08-21	14.65	14.74	0.04	0.27%	14.61	14.90	368133	54246	9.24%
2025-08-20	14.54	14.70	0.09	0.62%	14.32	14.79	304013	44357	7.63%
2025-08-19	14.75	14.61	-0.11	-0.75%	14.52	14.79	281675	41231	7.07%
2025-08-18	14.35	14.72	0.33	2.29%	14.35	14.79	389993	57202	9.79%
2025-08-15	14.30	14.39	-0.05	-0.35%	14.05	14.47	338630	48291	8.50%
2025-08-14	14.38	14.44	0.06	0.42%	14.25	14.72	391309	56815	9.82%
2025-08-13	14.37	14.38	0.00	0.00%	14.14	14.49	263401	37670	6.61%
2025-08-12	14.50	14.38	-0.18	-1.24%	14.35	14.67	230827	33356	5.79%
2025-08-11	14.32	14.56	0.16	1.11%	14.31	14.59	187659	27208	4.71%
2025-08-08	14.71	14.40	-0.35	-2.37%	14.29	14.73	309443	44709	7.77%
2025-08-07	14.82	14.75	-0.22	-1.47%	14.67	15.00	322961	47746	8.11%
2025-08-06	15.01	14.97	0.37	2.53%	14.78	15.30	547453	82360	13.74%
2025-08-05	14.74	14.60	-0.13	-0.88%	14.53	14.89	324882	47721	8.16%
2025-08-04	14.40	14.73	0.13	0.89%	14.23	14.78	322246	46989	8.09%
2025-08-01	14.61	14.60	0.14	0.97%	14.15	14.70	315160	45542	7.91%
2025-07-31	14.85	14.46	-0.33	-2.23%	14.41	15.08	362488	52933	9.10%
2025-07-30	14.47	14.79	0.28	1.93%	14.32	14.95	501054	73453	12.58%
2025-07-29	14.29	14.51	0.24	1.68%	14.00	14.54	325735	46598	8.18%
2025-07-28	14.20	14.27	0.08	0.56%	14.01	14.35	227718	32377	5.72%
2025-07-25	14.12	14.19	0.11	0.78%	14.01	14.26	252782	35672	6.35%
2025-07-24	13.93	14.08	0.12	0.86%	13.91	14.09	199403	27926	5.01%