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
2022-12-30 8.12 8.32 8.03 8.29 14.9M
2022-12-29 8.38 8.42 8.11 8.18 21.8M
2022-12-28 8.03 8.41 7.94 8.38 23.1M
2022-12-27 8.06 8.10 7.89 8.05 7.8M
2022-12-26 8.06 8.11 7.97 8.09 8.0M
2022-12-23 7.90 8.14 7.86 8.05 9.1M
2022-12-22 7.96 8.12 7.88 7.89 8.8M
2022-12-21 7.96 8.00 7.79 7.88 5.6M
2022-12-20 8.01 8.08 7.88 7.96 5.5M
2022-12-19 8.02 8.16 7.91 7.96 8.0M
2022-12-16 8.22 8.22 7.99 8.02 8.3M
2022-12-15 8.22 8.36 8.18 8.26 7.2M
2022-12-14 8.21 8.28 8.13 8.19 6.1M
2022-12-13 8.14 8.37 8.11 8.23 10.7M
2022-12-12 8.23 8.29 8.13 8.18 8.0M
2022-12-09 8.22 8.30 8.19 8.24 7.2M
2022-12-08 8.39 8.43 8.21 8.28 10.2M
2022-12-07 8.37 8.48 8.29 8.41 9.3M
2022-12-06 8.56 8.56 8.32 8.34 11.2M
2022-12-05 8.58 8.69 8.49 8.59 13.8M
2022-12-02 8.47 8.67 8.43 8.57 11.1M
2022-12-01 8.44 8.60 8.41 8.44 12.0M
2022-11-30 8.48 8.53 8.28 8.40 11.1M
2022-11-29 8.36 8.54 8.33 8.51 8.0M
2022-11-28 8.33 8.39 8.22 8.33 8.8M
2022-11-25 8.52 8.59 8.39 8.41 9.2M
2022-11-24 8.62 8.77 8.51 8.53 11.2M
2022-11-23 8.83 8.96 8.54 8.61 17.3M
2022-11-22 9.02 9.16 8.82 8.87 13.6M
2022-11-21 9.33 9.34 8.86 8.97 19.2M
2022-11-18 9.31 9.74 9.28 9.38 36.8M
2022-11-17 9.53 9.75 8.98 9.29 34.8M
2022-11-16 8.90 9.10 8.88 9.01 14.0M
2022-11-15 8.87 8.99 8.79 8.90 8.3M
2022-11-14 8.70 8.92 8.65 8.89 12.1M
2022-11-11 9.00 9.08 8.70 8.71 12.4M
2022-11-10 8.67 8.94 8.67 8.87 9.9M
2022-11-09 8.85 8.88 8.72 8.73 8.0M
2022-11-08 8.94 8.99 8.73 8.87 7.3M
2022-11-07 8.78 9.03 8.70 8.99 15.4M
2022-11-04 8.78 8.89 8.72 8.83 11.2M
2022-11-03 8.78 8.89 8.63 8.78 12.4M
2022-11-02 9.00 9.22 8.74 8.78 23.3M
2022-11-01 8.53 8.74 8.48 8.68 14.2M
2022-10-31 8.27 8.59 8.24 8.52 15.3M
2022-10-28 8.43 8.49 8.16 8.18 13.6M
2022-10-27 8.29 8.64 8.29 8.48 20.8M
2022-10-26 8.43 8.61 8.29 8.34 21.2M
2022-10-25 8.34 8.52 8.24 8.45 21.1M
2022-10-24 8.32 8.72 8.17 8.18 28.1M
2022-10-21 8.11 8.14 7.88 7.99 7.8M
2022-10-20 7.89 8.21 7.85 8.13 11.1M
2022-10-19 7.90 7.97 7.82 7.88 4.7M
2022-10-18 8.01 8.03 7.86 7.92 5.1M
2022-10-17 7.86 8.02 7.78 8.00 6.2M
2022-10-14 7.78 7.97 7.74 7.91 7.8M
2022-10-13 7.61 7.84 7.59 7.71 6.7M
2022-10-12 7.45 7.71 7.39 7.69 5.6M
2022-10-11 7.34 7.50 7.23 7.44 4.6M
2022-10-10 7.59 7.61 7.32 7.35 6.6M
2022-09-30 7.49 7.67 7.44 7.59 6.9M
2022-09-29 7.55 7.63 7.41 7.52 8.9M
2022-09-28 7.68 7.72 7.44 7.45 6.9M
2022-09-27 7.37 7.67 7.37 7.67 7.7M
2022-09-26 7.53 7.58 7.28 7.31 7.9M
2022-09-23 7.88 7.90 7.51 7.53 10.2M
2022-09-22 7.93 8.08 7.82 7.84 7.0M
2022-09-21 7.98 8.01 7.66 8.00 9.2M
2022-09-20 7.99 8.15 7.89 7.98 9.3M
2022-09-19 8.37 8.44 7.83 7.93 14.5M
2022-09-16 8.21 8.53 8.18 8.31 14.5M
2022-09-15 8.38 8.41 8.12 8.24 10.0M
2022-09-14 8.22 8.49 8.15 8.34 9.3M
2022-09-13 8.27 8.53 8.26 8.32 10.1M
2022-09-09 8.36 8.42 8.22 8.26 10.3M
2022-09-08 8.39 8.70 8.39 8.46 15.2M
2022-09-07 8.49 8.49 8.31 8.42 14.8M
2022-09-06 8.59 8.59 8.42 8.52 14.7M
2022-09-05 8.66 8.71 8.42 8.61 18.6M
2022-09-02 8.42 8.82 8.36 8.66 25.0M
2022-09-01 8.83 8.97 8.36 8.48 32.8M
2022-08-31 8.59 9.33 8.45 8.80 44.7M
2022-08-30 8.28 8.69 8.23 8.51 36.3M
2022-08-29 8.09 8.49 7.91 8.31 44.0M
2022-08-26 7.77 8.11 7.77 8.05 17.7M
2022-08-25 8.00 8.06 7.57 7.76 13.1M
2022-08-24 8.03 8.16 7.88 7.92 12.2M
2022-08-23 8.12 8.21 7.97 8.06 11.6M
2022-08-22 7.88 8.20 7.76 8.13 17.5M
2022-08-19 7.86 8.21 7.86 7.97 17.9M
2022-08-18 7.98 7.98 7.81 7.86 9.3M
2022-08-17 7.89 8.02 7.80 8.00 11.8M
2022-08-16 7.88 7.98 7.81 7.87 7.1M
2022-08-15 7.88 7.91 7.79 7.86 8.2M
2022-08-12 7.93 8.01 7.84 7.89 11.9M
2022-08-11 7.55 7.92 7.55 7.91 17.8M
2022-08-10 7.60 7.60 7.50 7.52 5.4M
2022-08-09 7.67 7.69 7.52 7.59 6.8M
2022-08-08 7.63 7.73 7.52 7.68 8.3M
2022-08-05 7.43 7.66 7.43 7.63 10.4M
2022-08-04 7.31 7.42 7.21 7.42 9.1M
2022-08-03 7.37 7.55 7.22 7.24 11.7M
2022-08-02 7.72 7.72 7.28 7.37 13.2M
2022-08-01 7.73 7.86 7.64 7.77 7.1M
2022-07-29 7.88 7.93 7.74 7.76 8.3M
2022-07-28 7.77 7.91 7.73 7.88 10.0M
2022-07-27 7.76 7.78 7.67 7.71 7.3M
2022-07-26 7.68 7.77 7.65 7.73 7.7M
2022-07-25 7.86 7.89 7.62 7.67 6.7M
2022-07-22 7.94 8.03 7.72 7.81 12.7M
2022-07-21 7.86 8.13 7.86 7.99 17.0M
2022-07-20 7.84 7.87 7.76 7.85 9.1M
2022-07-19 7.61 7.84 7.52 7.84 14.9M
2022-07-18 7.28 7.58 7.28 7.54 8.6M
2022-07-15 7.49 7.49 7.27 7.28 7.4M
2022-07-14 7.42 7.56 7.34 7.49 7.3M
2022-07-13 7.38 7.67 7.38 7.47 9.6M
2022-07-12 7.61 7.61 7.32 7.33 8.8M
2022-07-11 7.60 7.79 7.50 7.57 8.9M
2022-07-08 7.52 7.78 7.48 7.63 10.6M
2022-07-07 7.56 7.61 7.47 7.51 7.5M
2022-07-06 7.73 7.77 7.49 7.56 8.8M
2022-07-05 7.94 7.94 7.57 7.73 11.8M
2022-07-04 7.96 8.01 7.88 7.93 8.1M
2022-07-01 8.06 8.13 7.91 7.94 8.8M
2022-06-30 7.96 8.14 7.94 8.03 10.7M
2022-06-29 8.01 8.21 7.96 7.96 13.5M
2022-06-28 8.10 8.16 7.99 8.14 16.3M
2022-06-27 7.83 8.56 7.83 8.19 28.1M
2022-06-24 7.76 7.91 7.69 7.87 14.8M
2022-06-23 7.59 7.71 7.42 7.69 12.3M
2022-06-22 7.92 7.97 7.56 7.59 17.4M
2022-06-21 7.77 8.00 7.63 7.92 21.7M
2022-06-20 7.68 7.83 7.67 7.73 15.0M
2022-06-17 7.93 8.03 7.65 7.76 15.3M
2022-06-16 7.44 8.03 7.44 7.93 23.3M
2022-06-15 7.42 7.59 7.33 7.50 12.7M
2022-06-14 7.76 7.76 7.04 7.42 21.2M
2022-06-13 7.81 7.92 7.69 7.83 7.7M
2022-06-10 7.79 7.94 7.79 7.90 4.5M
2022-06-09 7.96 8.04 7.84 7.84 6.3M
2022-06-08 8.22 8.29 7.83 8.08 9.5M
2022-06-07 8.11 8.19 7.94 8.01 6.8M
2022-06-06 7.88 8.17 7.87 8.09 8.7M
2022-06-02 7.81 7.92 7.73 7.89 5.7M
2022-06-01 7.83 7.96 7.78 7.86 7.0M
2022-05-31 7.77 7.88 7.64 7.87 6.5M
2022-05-30 7.83 7.87 7.69 7.79 4.9M
2022-05-27 7.92 7.98 7.77 7.83 8.8M
2022-05-26 7.86 7.98 7.66 7.94 10.8M
2022-05-25 7.44 7.82 7.43 7.78 8.4M
2022-05-24 7.73 7.90 7.43 7.43 9.3M
2022-05-23 7.74 7.93 7.74 7.82 8.0M
2022-05-20 7.61 7.78 7.58 7.71 8.3M
2022-05-19 7.46 7.54 7.31 7.52 8.2M
2022-05-18 7.66 7.81 7.57 7.57 9.1M
2022-05-17 7.61 7.74 7.49 7.64 8.9M
2022-05-16 7.57 7.70 7.52 7.58 7.4M
2022-05-13 7.66 7.71 7.50 7.57 6.1M
2022-05-12 7.42 7.68 7.39 7.66 8.0M
2022-05-11 7.56 7.83 7.49 7.53 13.0M
2022-05-10 7.30 7.55 7.26 7.52 6.9M
2022-05-09 7.35 7.59 7.35 7.46 5.9M
2022-05-06 7.31 7.52 7.22 7.39 7.4M
2022-05-05 7.51 7.71 7.41 7.53 10.1M
2022-04-29 7.19 7.64 7.16 7.56 14.4M
2022-04-28 7.17 7.37 7.04 7.15 10.6M
2022-04-27 6.75 7.31 6.75 7.30 11.9M
2022-04-26 6.85 7.37 6.78 6.99 14.5M
2022-04-25 7.23 7.31 6.69 6.71 8.5M
2022-04-22 7.62 7.71 7.37 7.38 6.7M
2022-04-21 8.01 8.09 7.65 7.71 8.0M
2022-04-20 8.15 8.21 8.01 8.11 8.3M
2022-04-19 7.97 8.17 7.87 8.16 9.2M
2022-04-18 7.88 8.01 7.72 7.99 7.7M
2022-04-15 8.27 8.28 7.92 7.95 10.2M
2022-04-14 8.37 8.54 8.34 8.38 8.5M
2022-04-13 8.82 8.83 8.33 8.38 14.9M
2022-04-12 9.03 9.31 8.61 8.91 21.0M
2022-04-11 8.99 9.09 8.42 8.53 17.2M
2022-04-08 9.53 9.56 9.08 9.12 15.5M
2022-04-07 9.72 9.88 9.46 9.46 17.4M
2022-04-06 9.67 9.91 9.62 9.83 23.1M
2022-04-01 9.44 9.81 9.29 9.78 27.1M
2022-03-31 9.31 9.52 9.14 9.47 17.1M
2022-03-30 9.08 9.38 8.94 9.31 14.0M
2022-03-29 9.06 9.32 9.01 9.05 13.1M
2022-03-28 9.33 9.56 9.10 9.17 20.0M
2022-03-25 16.06 16.90 16.04 16.56 11.2M
2022-03-24 16.40 16.40 16.02 16.06 5.7M
2022-03-23 16.43 16.96 16.11 16.62 8.5M
2022-03-22 16.10 16.50 15.88 16.44 7.0M
2022-03-21 16.15 16.59 16.01 16.20 5.4M
2022-03-18 16.49 16.64 16.05 16.28 6.6M
2022-03-17 15.45 17.07 15.30 16.32 14.0M
2022-03-16 15.02 15.37 14.54 15.27 4.8M
2022-03-15 15.50 15.59 14.70 14.75 4.6M
2022-03-14 15.92 16.01 15.56 15.56 4.7M
2022-03-11 15.13 16.11 15.02 16.08 7.2M
2022-03-10 15.75 16.07 15.50 15.51 5.4M
2022-03-09 15.40 15.49 14.45 15.47 6.4M
2022-03-08 15.79 16.05 15.33 15.38 5.9M
2022-03-07 16.11 16.15 15.58 15.85 5.1M
2022-03-04 15.83 16.47 15.73 16.28 7.6M
2022-03-03 16.35 16.41 15.91 15.93 4.8M
2022-03-02 16.05 16.38 16.05 16.32 4.2M
2022-03-01 16.10 16.39 16.00 16.28 4.1M
2022-02-28 16.23 16.27 15.60 16.09 4.2M
2022-02-25 16.40 16.61 16.14 16.17 5.5M
2022-02-24 17.10 17.36 15.86 16.20 11.6M
2022-02-23 17.14 17.45 17.00 17.37 7.4M
2022-02-22 17.21 17.32 16.61 17.14 9.7M
2022-02-21 16.60 17.56 16.48 17.52 11.2M
2022-02-18 16.20 16.75 16.18 16.60 4.3M
2022-02-17 16.85 16.85 16.37 16.43 6.1M
2022-02-16 16.85 17.25 16.76 16.88 5.2M
2022-02-15 16.70 17.16 16.60 16.83 4.3M
2022-02-14 16.57 16.92 16.42 16.80 4.6M
2022-02-11 17.31 17.45 16.62 16.70 7.6M
2022-02-10 17.57 17.90 17.31 17.44 6.6M
2022-02-09 17.32 17.80 17.30 17.66 7.0M
2022-02-08 17.10 17.49 16.80 17.49 7.2M
2022-02-07 17.30 17.44 16.70 17.00 6.5M
2022-01-28 16.82 17.18 16.64 17.08 9.8M
2022-01-27 16.35 17.03 15.76 16.40 9.8M
2022-01-26 16.38 16.60 16.16 16.40 4.9M
2022-01-25 17.10 17.16 16.11 16.16 7.8M
2022-01-24 16.75 17.35 16.65 17.11 5.9M
2022-01-21 17.93 18.32 16.94 17.01 14.7M
2022-01-20 19.30 19.50 18.08 18.46 21.9M
2022-01-19 18.60 21.38 18.60 19.76 29.9M
2022-01-18 19.40 19.43 17.66 17.82 17.6M
2022-01-17 18.64 19.58 18.63 19.40 11.4M
2022-01-14 18.70 19.28 18.50 18.74 9.0M
2022-01-13 19.14 19.49 18.74 18.76 10.4M
2022-01-12 19.12 19.65 19.02 19.23 8.7M
2022-01-11 19.64 19.89 18.79 19.12 10.9M
2022-01-10 19.80 19.80 18.60 19.50 10.4M
2022-01-07 21.00 21.43 19.79 20.15 16.8M
2022-01-06 21.50 21.50 20.31 21.11 20.4M
2022-01-05 20.29 22.93 20.10 22.03 37.6M
2022-01-04 19.91 20.89 19.75 20.45 18.9M