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
2025-09-16	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%
2025-07-23	14.00	13.96	-0.08	-0.57%	13.90	14.10	227722	31910	5.72%
2025-07-22	14.39	14.04	-0.49	-3.37%	13.98	14.49	369410	52289	9.27%
2025-07-21	14.29	14.53	0.12	0.83%	14.23	14.63	369372	53350	9.27%
2025-07-18	14.68	14.41	-0.29	-1.97%	14.36	14.83	414651	60215	10.41%
2025-07-17	14.70	14.70	-0.19	-1.28%	14.22	14.82	669283	97811	16.80%
2025-07-16	14.31	14.89	0.88	6.28%	14.30	16.29	1074638	163770	26.98%
2025-07-15	13.80	14.01	0.12	0.86%	13.77	14.23	325790	45525	8.18%
2025-07-14	13.92	13.89	-0.13	-0.93%	13.51	13.99	236968	32566	5.95%
2025-07-11	14.11	14.02	-0.13	-0.92%	13.84	14.12	268813	37562	6.75%
2025-07-10	14.35	14.15	-0.11	-0.77%	14.02	14.50	368886	52429	9.26%
2025-07-09	13.90	14.26	0.25	1.78%	13.86	14.41	592908	84181	14.88%
2025-07-08	13.47	14.01	0.50	3.70%	13.40	14.16	579495	80612	14.55%
2025-07-07	13.44	13.51	-0.10	-0.73%	13.42	13.86	315933	43023	7.93%
2025-07-04	13.34	13.61	0.25	1.87%	13.20	13.96	446320	60550	11.20%
2025-07-03	13.31	13.36	-0.08	-0.60%	13.23	13.53	153648	20470	3.86%
2025-07-02	13.43	13.44	-0.11	-0.81%	13.32	13.59	204651	27497	5.14%
2025-07-01	13.60	13.55	-0.09	-0.66%	13.36	13.74	238850	32363	6.00%
2025-06-30	13.13	13.64	0.58	4.44%	13.06	13.80	450807	61046	11.32%
2025-06-27	13.15	13.06	-0.11	-0.84%	13.01	13.27	173132	22734	4.35%
2025-06-26	13.23	13.17	-0.12	-0.90%	13.09	13.34	222349	29388	5.58%
2025-06-25	13.25	13.29	0.04	0.30%	13.00	13.30	269764	35526	6.77%
2025-06-24	12.69	13.25	0.67	5.33%	12.63	13.38	434449	57087	10.91%
2025-06-23	12.20	12.58	0.20	1.62%	12.15	12.60	174656	21820	4.38%
2025-06-20	13.15	12.38	-0.69	-5.28%	12.31	13.27	334992	42125	8.41%
2025-06-19	13.09	13.07	-0.08	-0.61%	12.86	13.48	335625	44194	8.43%
2025-06-18	13.33	13.15	-0.28	-2.08%	13.06	13.49	226051	29845	5.67%
2025-06-17	13.81	13.43	-0.49	-3.52%	13.31	13.91	350858	47449	8.81%
2025-06-16	12.92	13.92	0.78	5.94%	12.92	14.28	551756	75585	13.85%
2025-06-13	13.52	13.14	-0.63	-4.58%	12.91	13.63	428459	56441	10.76%
2025-06-12	13.83	13.77	-0.35	-2.48%	13.75	14.45	553542	77344	13.90%
2025-06-11	13.40	14.12	0.64	4.75%	13.29	14.33	692445	95635	17.38%
2025-06-10	13.28	13.48	0.08	0.60%	12.94	13.52	384215	51044	9.65%
2025-06-09	12.92	13.40	0.30	2.29%	12.88	13.48	361888	47976	9.08%