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
2026-05-06	11.10	11.16	0.13	1.18%	11.10	11.28	94347	10564	2.37%
2026-04-30	11.18	11.03	-0.21	-1.87%	10.96	11.27	102613	11350	2.58%
2026-04-29	11.10	11.24	0.14	1.26%	11.05	11.31	68282	7673	1.71%
2026-04-28	11.27	11.10	-0.21	-1.86%	11.04	11.39	76989	8601	1.93%
2026-04-27	11.08	11.31	0.11	0.98%	10.92	11.34	105035	11718	2.64%
2026-04-24	11.23	11.20	-0.61	-5.17%	10.80	11.30	236719	26106	5.94%
2026-04-23	11.80	11.81	-0.04	-0.34%	11.71	11.93	101866	12038	2.56%
2026-04-22	11.89	11.85	-0.12	-1.00%	11.69	11.89	95624	11277	2.40%
2026-04-21	11.81	11.97	0.10	0.84%	11.81	12.16	137764	16507	3.46%
2026-04-20	11.79	11.87	0.04	0.34%	11.74	11.94	84060	9969	2.11%
2026-04-17	11.86	11.83	-0.13	-1.09%	11.71	11.94	100108	11795	2.51%
2026-04-16	11.65	11.96	0.34	2.93%	11.62	12.08	127711	15172	3.21%
2026-04-15	11.68	11.62	0.01	0.09%	11.58	11.82	88996	10420	2.23%
2026-04-14	11.71	11.61	0.06	0.52%	11.45	11.76	94756	10992	2.38%
2026-04-13	11.63	11.55	-0.19	-1.62%	11.47	11.65	82972	9589	2.08%
2026-04-10	11.81	11.74	0.04	0.34%	11.73	11.90	79124	9345	1.99%
2026-04-09	11.70	11.70	-0.19	-1.60%	11.65	12.02	117898	13922	2.96%
2026-04-08	11.38	11.89	0.77	6.92%	11.37	11.92	152110	17742	3.82%
2026-04-07	10.97	11.12	0.11	1.00%	10.96	11.17	53152	5895	1.33%
2026-04-03	11.30	11.01	-0.25	-2.22%	10.98	11.33	68796	7630	1.73%
2026-04-02	11.45	11.26	-0.32	-2.76%	11.18	11.48	87143	9852	2.19%
2026-04-01	11.35	11.58	0.44	3.95%	11.26	11.59	99583	11387	2.50%
2026-03-31	11.33	11.14	-0.23	-2.02%	11.13	11.49	67793	7681	1.70%
2026-03-30	11.20	11.37	0.00	0.00%	11.03	11.38	61947	6955	1.56%
2026-03-27	11.06	11.37	0.10	0.89%	11.05	11.41	69376	7838	1.74%
2026-03-26	11.58	11.27	-0.37	-3.18%	11.20	11.69	94055	10703	2.36%
2026-03-25	11.43	11.64	0.23	2.02%	11.43	11.72	75255	8748	1.89%
2026-03-24	11.36	11.41	0.27	2.42%	11.13	11.43	90864	10265	2.28%
2026-03-23	11.69	11.14	-0.76	-6.39%	11.03	11.69	138830	15773	3.49%
2026-03-20	12.24	11.90	-0.33	-2.70%	11.90	12.35	100591	12136	2.53%
2026-03-19	12.27	12.23	-0.18	-1.45%	12.17	12.35	78412	9609	1.97%
2026-03-18	12.19	12.41	0.26	2.14%	12.16	12.44	74742	9188	1.88%
2026-03-17	12.43	12.15	-0.20	-1.62%	12.14	12.49	79779	9828	2.00%
2026-03-16	12.20	12.35	0.11	0.90%	12.15	12.35	76219	9349	1.91%
2026-03-13	12.48	12.24	-0.24	-1.92%	12.20	12.71	118906	14775	2.98%
2026-03-12	12.55	12.48	-0.10	-0.79%	12.46	12.70	94700	11889	2.38%
2026-03-11	12.71	12.58	-0.20	-1.56%	12.57	12.82	110290	13978	2.77%
2026-03-10	12.74	12.78	0.10	0.79%	12.66	13.24	194044	25061	4.87%
2026-03-09	12.15	12.68	0.37	3.01%	12.02	12.68	168770	20875	4.24%
2026-03-06	12.01	12.31	0.16	1.32%	12.00	12.31	94627	11545	2.38%
2026-03-05	12.17	12.15	0.20	1.67%	12.09	12.37	122957	15004	3.09%
2026-03-04	11.91	11.95	-0.07	-0.58%	11.83	12.14	119263	14282	2.99%
2026-03-03	12.65	12.02	-0.58	-4.60%	12.00	12.66	192973	23648	4.84%
2026-03-02	13.12	12.60	-0.96	-7.08%	12.55	13.28	308286	39418	7.74%
2026-02-27	13.29	13.56	0.24	1.80%	13.26	13.66	189124	25539	4.75%
2026-02-26	13.44	13.32	-0.10	-0.75%	13.27	13.54	182547	24409	4.58%
2026-02-25	13.53	13.42	-0.17	-1.25%	13.39	13.67	214333	28937	5.38%
2026-02-24	14.26	13.59	-0.42	-3.00%	13.43	14.29	240969	32782	6.05%
2026-02-13	14.42	14.01	-0.49	-3.38%	14.01	14.51	253708	36047	6.37%
2026-02-12	14.56	14.50	-0.24	-1.63%	14.16	14.67	363075	52338	9.11%
2026-02-11	14.50	14.74	0.06	0.41%	14.38	14.99	527839	77644	13.25%
2026-02-10	14.13	14.68	0.56	3.97%	13.94	14.90	651484	94933	16.35%
2026-02-09	13.86	14.12	0.56	4.13%	13.81	14.16	347543	48766	8.72%
2026-02-06	13.56	13.56	-0.13	-0.95%	13.20	13.82	211650	28605	5.31%
2026-02-05	13.39	13.69	0.10	0.74%	13.33	13.82	209758	28669	5.27%
2026-02-04	13.90	13.59	-0.51	-3.62%	13.38	14.10	330331	45098	8.29%
2026-02-03	13.73	14.10	0.57	4.21%	13.58	14.10	329122	45781	8.26%
2026-02-02	13.84	13.53	-0.42	-3.01%	13.52	14.11	243218	33594	6.11%
2026-01-30	13.60	13.95	0.16	1.16%	13.40	14.03	325131	44774	8.16%
2026-01-29	13.46	13.79	0.22	1.62%	13.20	14.24	429436	59700	10.78%
2026-01-28	13.71	13.57	-0.21	-1.52%	13.53	14.08	284098	39108	7.13%
2026-01-27	13.91	13.78	-0.32	-2.27%	13.40	14.10	311794	42576	7.83%