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
2023-12-29 14.90 16.11 14.85 15.81 73.2M
2023-12-28 14.91 15.20 14.33 14.98 54.7M
2023-12-27 15.88 15.99 14.84 15.05 54.8M
2023-12-26 15.47 16.10 15.38 15.48 61.1M
2023-12-25 15.48 15.77 14.70 15.50 76.6M
2023-12-22 18.74 19.68 15.25 15.72 143.1M
2023-12-21 17.35 19.18 17.35 19.06 77.9M
2023-12-20 18.60 19.09 17.73 17.75 53.4M
2023-12-19 17.61 19.16 17.61 18.70 66.8M
2023-12-18 19.25 19.47 17.71 17.95 69.2M
2023-12-15 18.70 19.97 18.33 19.17 98.6M
2023-12-14 18.00 18.77 17.61 18.12 57.2M
2023-12-13 18.59 18.86 18.01 18.01 61.1M
2023-12-12 19.22 20.48 18.52 18.61 78.4M
2023-12-11 17.91 19.61 17.91 19.32 88.8M
2023-12-08 18.60 19.08 17.65 18.04 87.7M
2023-12-07 18.50 19.20 18.20 19.20 99.6M
2023-12-06 17.50 19.75 17.03 18.59 119.7M
2023-12-05 17.62 18.75 17.13 18.07 115.7M
2023-12-04 18.30 18.75 17.62 18.01 133.5M
2023-12-01 14.21 17.26 14.18 17.26 104.9M
2023-11-30 14.18 14.40 14.00 14.38 24.1M
2023-11-29 14.58 14.58 14.21 14.29 20.6M
2023-11-28 14.50 14.84 14.38 14.63 30.3M
2023-11-27 14.91 15.10 14.35 14.57 53.3M
2023-11-24 15.30 16.25 14.97 15.37 89.9M
2023-11-23 15.18 15.23 14.66 14.79 30.7M
2023-11-22 15.00 15.50 14.90 15.11 33.3M
2023-11-21 15.49 15.74 15.17 15.22 43.5M
2023-11-20 15.89 16.18 15.27 15.38 52.5M
2023-11-17 15.36 16.50 15.36 15.86 71.7M
2023-11-16 15.21 15.47 15.06 15.22 28.7M
2023-11-15 16.17 16.27 15.25 15.40 49.1M
2023-11-14 16.27 16.35 15.70 16.11 53.9M
2023-11-13 16.50 16.76 15.89 16.22 65.9M
2023-11-10 16.00 17.15 15.99 16.30 86.2M
2023-11-09 15.56 17.12 15.56 16.38 109.2M
2023-11-08 14.86 16.81 14.76 16.05 112.5M
2023-11-07 14.47 14.99 14.47 14.79 68.1M
2023-11-06 13.55 15.30 13.55 14.61 111.7M
2023-11-03 12.30 13.47 11.90 13.30 80.2M
2023-11-02 11.93 12.80 11.93 12.45 72.2M
2023-11-01 11.75 12.56 11.75 11.91 38.1M
2023-10-31 12.20 12.28 11.68 11.80 30.4M
2023-10-30 11.55 11.95 11.50 11.89 21.1M
2023-10-27 11.50 11.71 11.28 11.71 25.8M
2023-10-26 11.42 11.53 11.28 11.49 19.6M
2023-10-25 11.91 11.97 11.56 11.59 23.8M
2023-10-24 11.63 12.03 11.43 11.78 26.8M
2023-10-23 11.80 11.93 11.31 11.42 33.3M
2023-10-20 12.57 12.93 12.34 12.35 19.0M
2023-10-19 12.74 13.31 12.70 12.85 18.6M
2023-10-18 13.04 13.12 12.62 12.81 17.2M
2023-10-17 13.20 13.38 13.03 13.12 15.5M
2023-10-16 13.52 13.57 13.07 13.21 20.3M
2023-10-13 13.75 13.96 13.48 13.54 22.7M
2023-10-12 14.47 14.47 13.77 13.82 30.4M
2023-10-11 13.98 14.75 13.69 14.54 39.5M
2023-10-10 14.04 14.18 13.81 13.86 16.1M
2023-10-09 14.21 14.31 13.86 13.94 21.7M
2023-09-28 14.57 14.73 14.30 14.36 22.8M
2023-09-27 14.19 14.78 14.02 14.55 39.4M
2023-09-26 13.64 14.98 13.63 14.37 49.7M
2023-09-25 13.79 14.09 13.52 13.59 26.3M
2023-09-22 12.77 13.96 12.73 13.89 39.7M
2023-09-21 12.94 13.07 12.77 12.82 11.7M
2023-09-20 13.01 13.22 12.92 12.95 11.8M
2023-09-19 13.20 13.37 12.95 13.04 12.9M
2023-09-18 13.19 13.52 13.13 13.29 15.1M
2023-09-15 13.43 13.58 13.16 13.20 16.2M
2023-09-14 13.47 13.59 13.25 13.36 13.8M
2023-09-13 13.66 13.74 13.37 13.51 17.1M
2023-09-12 14.09 14.11 13.70 13.72 22.1M
2023-09-11 13.82 14.42 13.80 14.11 29.9M
2023-09-08 14.11 14.25 13.60 13.85 45.9M
2023-09-07 15.15 15.51 14.51 14.53 53.6M
2023-09-06 14.98 14.98 14.48 14.63 18.4M
2023-09-05 15.22 15.35 14.95 15.04 15.4M
2023-09-04 15.35 15.47 15.01 15.28 17.8M
2023-09-01 15.52 15.63 15.27 15.35 14.8M
2023-08-31 15.62 15.94 15.41 15.57 21.8M
2023-08-30 15.27 15.98 15.17 15.81 37.7M
2023-08-29 14.30 15.58 14.30 15.31 37.4M
2023-08-28 15.29 15.29 14.31 14.37 26.2M
2023-08-25 14.72 14.72 13.96 14.10 26.6M
2023-08-24 14.73 15.42 14.62 14.86 31.3M
2023-08-23 15.04 15.08 14.52 14.56 22.7M
2023-08-22 14.85 15.08 14.37 15.04 40.7M
2023-08-21 15.49 15.64 14.20 14.52 59.2M
2023-08-18 16.19 16.33 15.33 15.36 20.3M
2023-08-17 15.90 16.57 15.61 16.26 21.1M
2023-08-16 16.65 16.77 15.60 15.95 19.7M
2023-08-15 17.13 17.31 16.41 16.75 16.1M
2023-08-14 16.10 17.26 16.01 17.12 26.3M
2023-08-11 16.65 17.05 16.18 16.19 17.3M
2023-08-10 16.61 17.16 16.41 16.68 18.5M
2023-08-09 17.28 17.37 16.61 16.66 20.5M
2023-08-08 17.76 17.89 17.30 17.47 23.5M
2023-08-07 16.60 18.21 16.60 17.82 51.3M
2023-08-04 16.22 16.70 16.21 16.59 15.4M
2023-08-03 16.27 16.58 16.15 16.22 12.7M
2023-08-02 16.37 16.57 16.23 16.43 10.2M
2023-08-01 16.71 16.75 16.31 16.50 17.0M
2023-07-31 15.90 16.99 15.62 16.71 33.6M
2023-07-28 15.97 16.05 15.79 15.91 15.9M
2023-07-27 16.30 16.50 15.99 16.10 16.7M
2023-07-26 16.93 17.00 16.18 16.31 27.2M
2023-07-25 17.02 17.44 16.66 17.03 27.4M
2023-07-24 16.66 17.05 16.45 16.77 14.6M
2023-07-21 16.69 17.20 16.55 16.66 15.4M
2023-07-20 17.20 17.36 16.65 16.75 21.4M
2023-07-19 17.03 17.52 17.00 17.23 14.4M
2023-07-18 17.40 17.61 16.97 17.06 23.2M
2023-07-17 18.14 18.24 17.27 17.39 31.4M
2023-07-14 17.66 18.97 17.63 18.29 36.5M
2023-07-13 17.75 18.08 17.26 17.63 34.2M
2023-07-12 18.66 18.82 17.66 17.73 35.1M
2023-07-11 19.16 19.45 18.72 18.76 23.2M
2023-07-10 18.90 19.45 18.61 19.30 23.1M
2023-07-07 19.00 19.44 18.32 19.05 27.5M
2023-07-06 18.65 19.73 18.58 19.09 31.2M
2023-07-05 19.19 19.53 18.75 18.80 31.3M
2023-07-04 20.02 20.21 18.91 19.38 50.0M
2023-07-03 24.90 24.90 19.83 20.02 77.0M
2023-06-30 23.74 24.79 22.90 24.79 34.9M
2023-06-29 22.31 24.72 22.17 24.16 40.7M
2023-06-28 23.28 23.43 21.04 22.33 40.8M
2023-06-27 23.61 24.38 22.11 23.27 41.9M
2023-06-26 26.00 26.28 23.17 23.24 54.6M
2023-06-21 27.38 27.66 24.89 25.12 55.9M
2023-06-20 24.08 28.48 23.97 27.17 63.6M
2023-06-19 23.33 24.77 22.97 23.76 39.7M
2023-06-16 22.13 22.92 21.67 22.89 28.9M
2023-06-15 22.64 23.21 22.00 22.16 27.2M
2023-06-14 22.29 23.12 22.11 22.72 24.0M
2023-06-13 22.36 23.16 22.36 22.50 24.6M
2023-06-12 23.22 23.32 22.39 22.54 25.4M
2023-06-09 21.52 23.32 21.31 23.21 34.1M
2023-06-08 21.90 21.92 21.18 21.50 22.9M
2023-06-07 22.28 22.49 21.82 22.16 18.7M
2023-06-06 22.12 23.39 21.99 22.11 31.0M
2023-06-05 21.76 22.66 21.67 22.34 26.2M
2023-06-02 22.67 22.74 21.63 21.76 29.7M
2023-06-01 21.67 22.92 21.56 22.67 38.9M
2023-05-31 21.66 22.88 21.44 22.07 40.2M
2023-05-30 21.16 22.09 20.69 21.89 38.4M
2023-05-29 20.85 22.67 20.83 21.79 52.3M
2023-05-26 18.78 20.92 18.78 20.84 38.6M
2023-05-25 19.89 20.40 18.55 18.94 32.6M
2023-05-24 18.98 20.37 18.71 20.07 37.3M
2023-05-23 19.17 19.96 18.89 19.06 24.6M
2023-05-22 19.80 19.98 18.74 19.07 28.1M
2023-05-19 20.61 21.06 19.78 19.92 45.7M
2023-05-18 18.89 20.61 18.66 20.53 45.9M
2023-05-17 18.43 19.45 18.35 18.88 24.4M
2023-05-16 19.34 19.79 18.43 18.61 27.6M
2023-05-15 19.20 19.70 18.21 19.29 40.5M
2023-05-12 21.12 22.46 19.42 19.44 33.2M
2023-05-11 20.21 21.39 20.17 20.75 37.5M
2023-05-10 20.64 20.93 19.61 20.15 35.5M
2023-05-09 21.48 21.67 20.39 20.43 42.0M
2023-05-08 21.71 22.46 21.37 21.83 34.1M
2023-05-05 23.70 23.70 21.13 22.22 51.1M
2023-05-04 24.64 24.92 22.78 24.37 55.2M
2023-04-28 21.72 25.61 21.71 24.44 59.3M
2023-04-27 24.00 24.18 20.45 21.89 62.6M
2023-04-26 23.44 25.54 22.29 25.00 76.4M
2023-04-25 21.39 23.72 21.36 23.72 73.4M
2023-04-24 18.66 20.16 18.34 19.77 28.7M
2023-04-21 20.00 20.53 18.61 18.94 26.5M
2023-04-20 18.62 20.50 18.33 20.47 36.3M
2023-04-19 19.19 19.76 18.80 19.12 28.2M
2023-04-18 18.63 19.65 17.91 19.04 29.1M
2023-04-17 20.00 20.23 18.39 18.71 26.1M
2023-04-14 19.77 20.24 17.93 19.88 40.9M
2023-04-13 19.07 21.43 18.92 20.44 46.3M
2023-04-12 17.84 20.49 17.46 19.28 42.4M
2023-04-11 16.58 18.82 16.23 17.83 47.0M
2023-04-10 17.61 17.88 16.31 16.69 28.9M
2023-04-07 16.29 18.02 15.83 17.69 43.8M
2023-04-06 16.84 17.29 15.65 16.46 42.2M
2023-04-04 17.78 18.64 17.23 17.49 30.6M
2023-04-03 16.11 18.17 15.83 18.06 48.6M
2023-03-31 15.29 16.66 14.94 16.59 42.9M
2023-03-30 15.76 16.22 15.05 15.20 34.9M
2023-03-29 16.36 16.38 15.31 15.72 42.5M
2023-03-28 15.74 17.21 15.46 16.48 41.3M
2023-03-27 14.72 16.81 14.72 16.21 62.4M
2023-03-24 13.71 15.97 13.64 15.47 60.1M
2023-03-23 13.73 13.85 13.38 13.77 48.4M
2023-03-22 14.13 14.41 13.34 14.04 47.1M
2023-03-21 13.37 14.65 13.07 14.13 53.3M
2023-03-20 13.06 13.71 12.85 13.32 68.6M
2023-03-17 10.84 12.56 10.84 12.37 65.4M
2023-03-16 10.66 11.06 10.27 10.82 35.9M
2023-03-15 10.93 11.37 10.43 10.46 37.9M
2023-03-14 10.09 10.83 10.08 10.69 47.4M
2023-03-13 9.92 10.10 9.78 10.07 17.6M
2023-03-10 10.07 10.12 9.88 9.88 14.0M
2023-03-09 10.17 10.37 10.07 10.20 16.4M
2023-03-08 9.94 10.30 9.94 10.25 26.3M
2023-03-07 10.21 10.37 9.89 9.99 29.4M
2023-03-06 9.50 10.32 9.50 10.18 44.6M
2023-03-03 9.66 9.72 9.39 9.57 14.0M
2023-03-02 9.51 9.81 9.44 9.71 23.1M
2023-03-01 9.03 9.58 9.00 9.51 24.9M
2023-02-28 9.10 9.16 8.96 9.09 12.1M
2023-02-27 9.15 9.21 8.98 9.02 11.2M
2023-02-24 9.05 9.26 9.02 9.22 13.8M
2023-02-23 9.25 9.27 9.00 9.09 16.9M
2023-02-22 9.34 9.36 9.11 9.24 20.1M
2023-02-21 9.72 9.76 9.31 9.42 31.1M
2023-02-20 9.41 9.95 9.35 9.79 37.8M
2023-02-17 9.69 9.85 9.26 9.26 26.8M
2023-02-16 9.42 10.04 9.41 9.67 43.6M
2023-02-15 9.27 9.54 9.24 9.51 16.4M
2023-02-14 9.40 9.43 9.24 9.24 10.6M
2023-02-13 9.34 9.44 9.21 9.38 16.1M
2023-02-10 9.40 9.69 9.32 9.36 22.6M
2023-02-09 9.11 9.44 9.02 9.37 14.6M
2023-02-08 9.26 9.32 9.09 9.14 13.3M
2023-02-07 9.11 9.32 8.98 9.31 16.5M
2023-02-06 8.97 9.19 8.95 9.11 15.9M
2023-02-03 8.94 9.11 8.89 9.08 19.9M
2023-02-02 8.97 9.09 8.88 8.97 21.7M
2023-02-01 8.98 9.00 8.82 8.96 18.9M
2023-01-31 8.73 8.95 8.69 8.94 17.6M
2023-01-30 8.83 8.85 8.71 8.76 15.1M
2023-01-20 8.71 8.71 8.57 8.68 9.2M
2023-01-19 8.56 8.69 8.55 8.68 10.3M
2023-01-18 8.47 8.66 8.46 8.62 14.5M
2023-01-17 8.46 8.52 8.36 8.42 7.7M
2023-01-16 8.50 8.56 8.43 8.48 8.5M
2023-01-13 8.44 8.50 8.36 8.50 7.6M
2023-01-12 8.44 8.53 8.36 8.42 7.5M
2023-01-11 8.61 8.65 8.39 8.41 11.2M
2023-01-10 8.53 8.69 8.50 8.63 12.9M
2023-01-09 8.54 8.62 8.49 8.55 9.1M
2023-01-06 8.57 8.64 8.48 8.53 10.0M
2023-01-05 8.64 8.71 8.53 8.58 14.2M
2023-01-04 8.49 8.72 8.43 8.67 21.3M
2023-01-03 8.25 8.56 8.24 8.51 18.3M