盛天网络

300494
🏛️ 中国 →
13.97
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 20.45 20.53 19.43 19.90 15.4M
2021-12-30 18.48 20.89 18.38 19.99 24.8M
2021-12-29 19.49 19.49 18.36 18.48 11.8M
2021-12-28 18.88 20.12 18.80 19.37 15.9M
2021-12-27 20.32 20.98 18.72 18.80 17.6M
2021-12-24 20.13 20.41 19.17 20.31 14.7M
2021-12-23 20.25 20.93 19.86 19.91 14.7M
2021-12-22 19.56 20.94 19.31 20.59 19.9M
2021-12-21 18.84 20.00 18.66 19.62 17.9M
2021-12-20 20.60 20.60 18.76 18.76 20.7M
2021-12-17 19.94 21.20 19.53 20.88 24.2M
2021-12-16 20.01 20.59 19.79 20.08 15.8M
2021-12-15 19.72 20.55 19.64 20.05 15.3M
2021-12-14 20.22 20.96 20.02 20.10 21.5M
2021-12-13 19.98 21.50 19.55 20.74 25.5M
2021-12-10 18.66 20.18 18.66 19.81 23.6M
2021-12-09 18.80 19.36 18.71 18.99 16.1M
2021-12-08 18.09 19.37 17.86 18.94 17.4M
2021-12-07 18.09 18.76 17.95 18.23 13.9M
2021-12-06 17.81 18.60 17.78 18.30 12.8M
2021-12-03 17.92 18.29 17.76 17.89 7.5M
2021-12-02 18.43 18.66 17.92 17.92 11.6M
2021-12-01 18.28 19.10 18.23 18.71 15.6M
2021-11-30 18.28 18.97 17.92 18.55 20.1M
2021-11-29 17.71 18.08 17.57 17.79 10.1M
2021-11-26 18.36 18.58 17.81 17.97 15.9M
2021-11-25 19.90 19.94 18.62 18.67 25.2M
2021-11-24 19.20 20.66 19.15 20.21 31.9M
2021-11-23 19.18 19.60 18.57 19.38 21.3M
2021-11-22 19.16 19.89 18.93 19.48 19.9M
2021-11-19 19.32 20.40 19.30 19.35 23.8M
2021-11-18 21.25 21.50 19.20 19.88 37.5M
2021-11-17 21.29 22.44 21.01 21.68 44.4M
2021-11-16 19.17 23.04 19.00 23.04 38.1M
2021-11-15 18.80 19.57 17.76 19.20 25.0M
2021-11-12 18.62 19.58 18.50 18.62 26.8M
2021-11-11 18.35 19.93 18.15 19.13 33.1M
2021-11-10 18.72 19.97 18.33 18.76 31.8M
2021-11-09 18.66 19.15 17.98 18.31 27.5M
2021-11-08 18.15 20.50 17.70 18.88 38.2M
2021-11-05 16.70 18.88 16.67 17.53 36.7M
2021-11-04 16.31 17.75 16.31 17.61 31.6M
2021-11-03 15.40 17.30 15.23 16.30 20.5M
2021-11-02 15.78 15.81 15.11 15.32 11.0M
2021-11-01 15.50 16.09 15.21 15.79 16.3M
2021-10-29 13.70 15.87 13.70 15.48 21.7M
2021-10-28 13.86 14.08 13.57 13.68 4.5M
2021-10-27 14.64 14.70 13.27 13.70 9.8M
2021-10-26 14.99 14.99 13.00 14.54 9.5M
2021-10-25 15.09 15.57 14.80 15.24 10.6M
2021-10-22 14.53 15.28 14.30 15.08 10.0M
2021-10-21 14.39 14.72 14.23 14.52 4.6M
2021-10-20 14.75 14.76 14.37 14.50 5.7M
2021-10-19 14.90 15.19 14.57 14.99 5.4M
2021-10-18 15.00 15.00 14.36 14.67 3.9M
2021-10-15 14.95 15.26 14.71 14.91 4.2M
2021-10-14 14.84 15.14 14.69 15.09 4.5M
2021-10-13 15.10 15.27 14.77 14.88 4.4M
2021-10-12 15.25 15.31 14.92 15.03 7.4M
2021-10-11 14.74 15.55 14.65 15.20 10.7M
2021-10-08 14.42 14.86 14.06 14.71 7.9M
2021-09-30 13.20 14.18 13.20 14.00 8.0M
2021-09-29 13.49 13.73 13.00 13.01 5.3M
2021-09-28 13.64 13.93 13.42 13.68 4.0M
2021-09-27 14.61 14.64 13.41 13.76 10.1M
2021-09-24 14.31 15.29 14.28 14.88 12.2M
2021-09-23 14.34 14.88 14.21 14.32 6.4M
2021-09-22 14.04 14.53 13.95 14.32 5.8M
2021-09-17 14.63 14.69 13.96 14.18 9.0M
2021-09-16 14.81 15.45 14.65 14.84 10.4M
2021-09-15 14.59 15.20 14.55 14.87 11.2M
2021-09-14 15.42 15.66 14.60 14.66 16.2M
2021-09-13 14.41 16.04 14.29 15.51 24.7M
2021-09-10 15.20 15.35 14.51 14.61 19.7M
2021-09-09 16.05 16.16 14.75 14.75 31.0M
2021-09-08 13.73 16.52 13.70 16.52 27.8M
2021-09-07 13.25 14.26 13.22 13.77 9.7M
2021-09-06 13.15 13.30 12.95 13.26 3.8M
2021-09-03 13.16 13.26 13.00 13.19 3.7M
2021-09-02 13.15 13.25 12.94 13.12 4.4M
2021-09-01 12.84 13.46 12.70 13.26 7.0M
2021-08-31 12.99 13.01 12.60 12.71 5.9M
2021-08-30 13.18 13.64 12.76 13.40 7.3M
2021-08-27 12.76 13.03 12.66 12.94 3.0M
2021-08-26 13.18 13.18 12.83 12.85 4.0M
2021-08-25 12.84 13.45 12.82 13.28 6.5M
2021-08-24 12.94 12.95 12.72 12.77 2.3M
2021-08-23 12.55 12.92 12.53 12.87 2.7M
2021-08-20 12.86 12.91 12.51 12.58 2.4M
2021-08-19 12.82 12.98 12.76 12.86 2.3M
2021-08-18 12.69 12.83 12.63 12.79 2.2M
2021-08-17 13.14 13.15 12.65 12.68 3.9M
2021-08-16 13.06 13.24 13.00 13.09 3.0M
2021-08-13 13.30 13.42 12.93 13.11 4.1M
2021-08-12 13.42 13.56 13.32 13.36 3.0M
2021-08-11 13.42 13.68 13.30 13.43 3.9M
2021-08-10 13.41 13.49 13.26 13.43 3.3M
2021-08-09 13.15 13.51 13.08 13.50 3.5M
2021-08-06 13.38 13.45 12.94 13.15 4.6M
2021-08-05 14.10 14.27 13.30 13.38 6.8M
2021-08-04 14.13 14.62 14.03 14.23 5.8M
2021-08-03 14.96 15.17 14.20 14.35 7.3M
2021-08-02 14.47 15.26 14.47 15.08 7.7M
2021-07-30 14.31 14.41 13.81 14.13 4.4M
2021-07-29 14.37 14.60 14.22 14.46 3.5M
2021-07-28 14.03 14.38 13.76 14.19 3.7M
2021-07-27 14.64 14.74 14.06 14.11 5.1M
2021-07-26 15.31 15.31 14.25 14.36 6.4M
2021-07-23 16.29 16.30 15.41 15.46 7.6M
2021-07-22 16.18 16.40 15.96 16.29 5.2M
2021-07-21 16.18 16.89 15.99 16.12 6.8M
2021-07-20 16.27 16.27 15.87 16.16 5.1M
2021-07-19 15.73 16.46 15.52 16.46 7.5M
2021-07-16 15.95 16.17 15.62 15.89 5.6M
2021-07-15 16.26 16.43 15.85 16.10 7.4M
2021-07-14 16.23 16.57 15.90 16.07 10.4M
2021-07-13 15.47 17.50 15.33 16.45 17.1M
2021-07-12 14.84 15.77 14.84 15.49 7.3M
2021-07-09 14.69 15.09 14.54 14.82 3.7M
2021-07-08 15.05 15.09 14.65 14.73 5.0M
2021-07-07 15.35 15.35 14.87 15.07 3.9M
2021-07-06 15.41 15.59 14.99 15.16 4.8M
2021-07-05 15.02 15.71 14.73 15.56 6.8M
2021-07-02 15.17 15.64 14.73 14.90 6.9M
2021-07-01 15.89 16.47 15.00 15.36 11.4M
2021-06-30 14.51 15.59 14.51 15.48 8.1M
2021-06-29 15.15 15.17 14.53 14.75 3.9M
2021-06-28 14.86 15.08 14.52 14.96 5.0M
2021-06-25 14.41 15.00 14.38 14.86 6.4M
2021-06-24 14.73 14.82 14.32 14.40 3.6M
2021-06-23 14.70 14.85 14.56 14.73 4.2M
2021-06-22 14.95 15.09 14.61 14.68 4.4M
2021-06-21 14.85 15.10 14.77 14.81 7.6M
2021-06-18 13.89 15.49 13.89 14.96 12.5M
2021-06-17 13.45 13.66 13.25 13.62 3.0M
2021-06-16 13.47 13.78 13.38 13.42 2.9M
2021-06-15 13.98 13.99 13.35 13.49 5.1M
2021-06-11 14.46 14.47 14.04 14.05 4.0M
2021-06-10 14.39 14.68 14.30 14.42 4.4M
2021-06-09 14.41 14.63 14.25 14.36 3.7M
2021-06-08 14.76 14.78 14.36 14.49 5.7M
2021-06-07 14.44 14.98 14.27 14.87 7.6M
2021-06-04 13.89 14.66 13.80 14.44 7.8M
2021-06-03 13.85 14.18 13.79 13.89 4.3M
2021-06-02 14.04 14.04 13.77 13.78 3.4M
2021-06-01 13.88 14.18 13.68 14.04 5.3M
2021-05-31 14.00 14.07 13.80 13.97 4.4M
2021-05-28 13.81 14.18 13.70 14.15 5.9M
2021-05-27 13.76 14.08 13.73 13.75 4.6M
2021-05-26 13.90 13.96 13.73 13.81 3.7M
2021-05-25 14.08 14.18 13.65 13.90 6.0M
2021-05-24 13.90 14.26 13.64 14.17 6.4M
2021-05-21 13.82 14.04 13.64 13.76 4.9M
2021-05-20 14.00 14.14 13.70 13.91 7.6M
2021-05-19 13.48 14.28 13.35 14.21 13.2M
2021-05-18 12.75 13.98 12.75 13.45 9.3M
2021-05-17 12.96 12.99 12.72 12.80 4.3M
2021-05-14 13.30 13.37 13.02 13.09 5.3M
2021-05-13 12.93 13.35 12.83 13.19 7.5M
2021-05-12 12.75 12.96 12.67 12.94 4.4M
2021-05-11 12.60 12.85 12.48 12.83 4.1M
2021-05-10 12.46 12.73 12.41 12.61 3.2M
2021-05-07 12.54 12.58 12.35 12.52 2.7M
2021-05-06 12.40 12.50 12.26 12.45 1.9M
2021-04-30 12.63 12.63 12.21 12.33 2.8M
2021-04-29 12.39 12.63 12.31 12.53 3.4M
2021-04-28 11.98 12.73 11.98 12.39 4.3M
2021-04-27 12.18 12.27 11.80 12.01 2.9M
2021-04-26 12.42 12.51 12.15 12.18 2.6M
2021-04-23 12.93 12.95 12.36 12.42 3.5M
2021-04-22 12.60 12.91 12.59 12.84 2.7M
2021-04-21 12.58 12.84 12.50 12.64 3.5M
2021-04-20 12.90 13.08 12.65 12.68 4.8M
2021-04-19 12.79 12.95 12.71 12.86 3.0M
2021-04-16 12.46 12.84 12.37 12.80 4.3M
2021-04-15 12.21 12.60 12.21 12.46 2.1M
2021-04-14 12.02 12.59 12.02 12.41 2.9M
2021-04-13 12.24 12.36 12.00 12.08 2.4M
2021-04-12 12.97 12.97 12.22 12.22 4.6M
2021-04-09 12.67 12.95 12.62 12.87 3.1M
2021-04-08 12.87 12.95 12.66 12.70 3.9M
2021-04-07 12.89 13.05 12.76 12.83 3.7M
2021-04-06 12.29 13.06 12.21 13.01 7.4M
2021-04-02 12.16 12.26 12.07 12.22 1.8M
2021-04-01 12.37 12.44 12.11 12.15 2.3M
2021-03-31 12.31 12.54 12.27 12.33 1.9M
2021-03-30 12.73 12.75 12.28 12.31 3.0M
2021-03-29 12.90 12.95 12.65 12.73 2.9M
2021-03-26 12.66 12.90 12.55 12.86 4.3M
2021-03-25 12.91 13.20 12.57 12.74 6.3M
2021-03-24 12.35 12.75 12.35 12.71 4.2M
2021-03-23 12.57 12.71 12.36 12.45 2.7M
2021-03-22 12.29 12.54 12.27 12.51 2.1M
2021-03-19 12.16 12.38 12.15 12.25 2.0M
2021-03-18 12.50 12.55 12.18 12.28 3.1M
2021-03-17 12.36 12.64 12.26 12.54 3.5M
2021-03-16 12.14 12.39 12.03 12.39 2.4M
2021-03-15 12.22 12.34 12.12 12.12 2.6M
2021-03-12 12.43 12.56 12.21 12.31 3.0M
2021-03-11 11.82 12.57 11.75 12.46 5.7M
2021-03-10 12.21 12.33 11.74 11.82 3.6M
2021-03-09 12.46 12.67 12.01 12.09 4.3M
2021-03-08 12.92 13.04 12.48 12.49 4.3M
2021-03-05 12.49 12.95 12.40 12.86 4.9M
2021-03-04 12.60 12.78 12.50 12.60 3.5M
2021-03-03 12.66 12.76 12.44 12.70 3.5M
2021-03-02 12.77 12.88 12.50 12.65 3.8M
2021-03-01 12.43 12.86 12.41 12.75 5.2M
2021-02-26 12.08 12.94 12.01 12.46 6.8M
2021-02-25 12.82 12.87 12.18 12.23 4.1M
2021-02-24 12.32 12.73 12.20 12.58 5.5M
2021-02-23 12.43 12.69 12.13 12.16 4.4M
2021-02-22 12.40 12.98 12.40 12.55 6.0M
2021-02-19 12.08 12.57 11.90 12.53 5.3M
2021-02-18 11.80 12.22 11.80 11.98 4.8M
2021-02-10 11.30 12.07 11.20 11.63 5.0M
2021-02-09 11.08 11.45 10.95 11.35 4.5M
2021-02-08 11.73 11.88 11.04 11.06 6.3M
2021-02-05 12.00 12.40 11.61 11.69 5.3M
2021-02-04 12.67 12.75 11.69 11.99 9.0M
2021-02-03 12.51 13.18 12.39 12.85 7.2M
2021-02-02 12.90 13.15 12.29 12.68 7.0M
2021-02-01 13.37 13.60 12.71 12.92 8.3M
2021-01-29 13.31 13.69 13.09 13.50 10.5M
2021-01-28 13.55 14.41 13.38 13.61 15.3M
2021-01-27 12.19 13.85 11.98 13.85 15.7M
2021-01-26 11.99 12.37 11.96 12.05 3.3M
2021-01-25 12.33 12.38 11.91 11.93 4.0M
2021-01-22 12.52 13.00 12.27 12.40 6.0M
2021-01-21 12.56 13.24 12.56 12.80 7.2M
2021-01-20 12.67 12.78 12.45 12.53 2.7M
2021-01-19 12.49 12.73 12.36 12.63 3.4M
2021-01-18 12.24 12.64 12.24 12.51 3.5M
2021-01-15 11.99 12.52 11.96 12.39 4.3M
2021-01-14 11.83 12.18 11.73 12.11 3.7M
2021-01-13 11.87 12.12 11.61 11.89 4.6M
2021-01-12 11.91 12.37 11.91 11.92 4.7M
2021-01-11 12.27 12.74 11.90 11.94 6.4M
2021-01-08 11.76 12.83 11.74 12.46 9.3M
2021-01-07 13.62 13.70 11.87 12.08 15.2M
2021-01-06 14.58 14.62 14.11 14.15 3.3M
2021-01-05 14.57 14.90 14.52 14.55 3.5M
2021-01-04 14.60 14.80 14.37 14.57 3.2M