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
2025-04-03	11.70	12.03	0.16	1.35%	11.70	12.29	140594	16974	3.53%
2025-04-02	11.72	11.87	0.03	0.25%	11.72	12.07	73555	8792	1.85%
2025-04-01	11.76	11.84	0.13	1.11%	11.67	12.05	121044	14346	3.04%
2025-03-31	11.75	11.71	-0.15	-1.26%	11.38	11.77	116241	13465	2.92%
2025-03-28	11.97	11.86	-0.07	-0.59%	11.86	12.09	98416	11776	2.47%
2025-03-27	12.02	11.93	-0.16	-1.32%	11.91	12.20	133441	16055	3.35%
2025-03-26	12.05	12.09	0.05	0.42%	11.98	12.22	75073	9105	1.88%
2025-03-25	12.15	12.04	-0.15	-1.23%	11.92	12.25	97151	11727	2.44%
2025-03-24	12.53	12.19	-0.45	-3.56%	11.84	12.75	203510	24880	5.11%
2025-03-21	12.88	12.64	-0.26	-2.02%	12.58	12.95	137422	17503	3.45%
2025-03-20	13.20	12.90	-0.35	-2.64%	12.89	13.20	168979	21961	4.24%
2025-03-19	13.42	13.25	-0.26	-1.92%	13.08	13.50	216027	28501	5.42%
2025-03-18	13.42	13.51	0.11	0.82%	13.30	13.90	291947	39687	7.33%
2025-03-17	14.08	13.40	-0.14	-1.03%	13.35	14.35	316575	43271	7.95%
2025-03-14	12.99	13.54	0.50	3.83%	12.84	13.68	335123	44788	8.41%
2025-03-13	13.32	13.04	-0.44	-3.26%	12.84	13.48	248569	32443	6.24%
2025-03-12	13.31	13.48	0.20	1.51%	13.23	13.78	299726	40528	7.53%
2025-03-11	13.05	13.28	-0.02	-0.15%	13.00	13.49	222935	29460	5.60%
2025-03-10	13.13	13.30	0.13	0.99%	13.00	13.42	221976	29370	5.57%
2025-03-07	13.50	13.17	-0.40	-2.95%	13.02	13.55	258005	34351	6.48%
2025-03-06	12.99	13.57	0.63	4.87%	12.99	13.63	378288	50588	9.50%
2025-03-05	12.88	12.94	0.00	0.00%	12.60	12.98	202930	25962	5.09%
2025-03-04	12.74	12.94	0.08	0.62%	12.58	13.04	193375	24920	4.86%
2025-03-03	12.52	12.86	0.36	2.88%	12.32	13.25	348560	45093	8.75%
2025-02-28	13.51	12.50	-1.29	-9.35%	12.43	13.62	418851	54380	10.52%
2025-02-27	13.68	13.79	0.07	0.51%	13.62	14.20	487566	68006	12.24%
2025-02-26	13.94	13.72	-0.08	-0.58%	13.61	14.07	366948	50668	9.21%
2025-02-25	14.00	13.80	-0.81	-5.54%	13.78	14.23	542219	75617	13.61%
2025-02-24	14.34	14.61	0.23	1.60%	13.72	14.78	659109	93658	16.55%
2025-02-21	14.41	14.38	0.18	1.27%	13.84	14.52	580921	82900	14.59%
2025-02-20	14.68	14.20	-0.13	-0.91%	13.90	14.85	636077	91247	15.97%
2025-02-19	13.32	14.33	0.77	5.68%	13.02	14.40	758380	104662	19.04%
2025-02-18	15.41	13.56	-0.75	-5.24%	13.55	15.80	873689	129734	21.94%
2025-02-17	14.26	14.31	-0.13	-0.90%	14.03	14.67	626699	89951	15.73%
2025-02-14	14.14	14.44	-0.02	-0.14%	13.53	14.80	767793	108199	19.28%
2025-02-13	14.24	14.46	0.34	2.41%	13.92	15.03	909087	131794	22.82%
2025-02-12	13.55	14.12	0.32	2.32%	13.50	15.00	718951	101843	18.05%
2025-02-11	13.98	13.80	-0.54	-3.77%	13.62	14.24	616981	85554	15.49%
2025-02-10	13.47	14.34	0.85	6.30%	13.40	14.40	858867	119528	21.56%
2025-02-07	13.22	13.49	-0.11	-0.81%	13.00	13.78	839354	112132	21.07%
2025-02-06	13.46	13.60	0.99	7.85%	12.92	13.96	897887	119954	22.54%
2025-02-05	12.20	12.61	0.72	6.06%	12.19	12.88	496275	62105	12.46%
2025-01-27	12.22	11.89	-0.30	-2.46%	11.88	12.74	313980	38378	7.88%
2025-01-24	11.40	12.19	0.79	6.93%	11.26	12.26	429075	50785	10.77%
2025-01-23	11.64	11.40	-0.06	-0.52%	11.40	11.82	257670	29953	6.47%
2025-01-22	12.15	11.46	-1.03	-8.25%	11.45	12.15	409329	47842	10.28%
2025-01-21	12.06	12.49	0.49	4.08%	12.06	12.97	580237	73113	14.57%
2025-01-20	12.54	12.00	0.29	2.48%	11.86	12.81	360542	44149	9.05%
2025-01-17	11.60	11.71	0.06	0.52%	11.41	12.15	334177	39415	8.39%
2025-01-16	11.90	11.65	-0.21	-1.77%	11.55	12.30	363767	43361	9.13%
2025-01-15	11.76	11.86	0.21	1.80%	11.64	12.22	396297	47382	9.95%
2025-01-14	11.15	11.65	0.50	4.48%	11.01	11.65	362138	41313	9.09%
2025-01-13	10.48	11.15	0.40	3.72%	10.45	11.36	306885	33950	7.70%
2025-01-10	10.79	10.75	-0.06	-0.56%	10.64	11.26	307371	33790	7.72%
2025-01-09	10.65	10.81	0.07	0.65%	10.61	10.97	184344	19999	4.63%
2025-01-08	10.70	10.74	0.03	0.28%	10.35	10.80	202467	21496	5.08%
2025-01-07	10.31	10.71	0.39	3.78%	10.31	10.72	218006	22900	5.47%
2025-01-06	10.30	10.32	-0.03	-0.29%	10.03	10.40	179613	18406	4.51%
2025-01-03	11.07	10.35	-0.65	-5.91%	10.30	11.10	254026	26974	6.38%
2025-01-02	11.32	11.00	-0.24	-2.14%	10.85	11.36	212323	23616	5.33%
2024-12-31	12.00	11.24	-0.68	-5.70%	11.20	12.07	269570	31039	6.77%
2024-12-30	12.11	11.92	-0.24	-1.97%	11.67	12.16	214737	25625	5.39%
2024-12-27	12.42	12.16	-0.30	-2.41%	12.15	12.67	263528	32692	6.62%
2024-12-26	12.55	12.46	-0.07	-0.56%	12.45	12.74	208579	26307	5.24%