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
2025-09-26 14.50 14.59 13.94 13.97 29.9M
2025-09-25 14.10 15.05 14.03 14.64 47.4M
2025-09-24 13.40 14.13 13.36 14.11 25.7M
2025-09-23 13.86 13.92 13.22 13.55 23.8M
2025-09-22 14.10 14.13 13.69 13.87 20.5M
2025-09-19 14.14 14.38 14.00 14.13 21.4M
2025-09-18 14.50 14.79 14.06 14.23 33.1M
2025-09-17 14.41 14.60 14.33 14.57 25.6M
2025-09-16 14.33 14.67 14.20 14.53 28.1M
2025-09-15 14.03 14.55 13.94 14.41 38.8M
2025-09-12 14.31 14.41 14.05 14.07 23.7M
2025-09-11 14.13 14.35 13.78 14.34 32.3M
2025-09-10 13.63 14.34 13.62 14.27 37.8M
2025-09-09 13.95 14.35 13.62 13.71 29.3M
2025-09-08 13.88 14.09 13.73 14.01 26.3M
2025-09-05 13.60 14.08 13.44 13.99 25.2M
2025-09-04 13.87 14.06 13.30 13.60 23.8M
2025-09-03 14.00 14.49 13.78 13.79 32.4M
2025-09-02 14.56 14.63 13.80 14.00 37.5M
2025-09-01 15.05 15.35 14.53 14.56 46.7M
2025-08-29 15.71 15.76 15.01 15.10 48.2M
2025-08-28 15.38 15.82 15.10 15.67 58.7M
2025-08-27 15.92 15.99 15.09 15.10 58.8M
2025-08-26 15.23 16.08 15.13 15.65 56.4M
2025-08-25 15.23 15.36 14.90 15.29 49.3M
2025-08-22 14.75 15.14 14.70 15.11 51.4M
2025-08-21 14.65 14.90 14.61 14.74 36.8M
2025-08-20 14.54 14.79 14.32 14.70 30.4M
2025-08-19 14.75 14.79 14.52 14.61 28.2M
2025-08-18 14.35 14.79 14.35 14.72 39.0M
2025-08-15 14.30 14.47 14.05 14.39 33.9M
2025-08-14 14.38 14.72 14.25 14.44 39.1M
2025-08-13 14.37 14.49 14.14 14.38 26.3M
2025-08-12 14.50 14.67 14.35 14.38 23.1M
2025-08-11 14.32 14.59 14.31 14.56 18.8M
2025-08-08 14.71 14.73 14.29 14.40 30.9M
2025-08-07 14.82 15.00 14.67 14.75 32.3M
2025-08-06 15.01 15.30 14.78 14.97 54.7M
2025-08-05 14.74 14.89 14.53 14.60 32.5M
2025-08-04 14.40 14.78 14.23 14.73 32.2M
2025-08-01 14.61 14.70 14.15 14.60 31.5M
2025-07-31 14.85 15.08 14.41 14.46 36.2M
2025-07-30 14.47 14.95 14.32 14.79 50.1M
2025-07-29 14.29 14.54 14.00 14.51 32.6M
2025-07-28 14.20 14.35 14.01 14.27 22.8M
2025-07-25 14.12 14.26 14.01 14.19 25.3M
2025-07-24 13.93 14.09 13.91 14.08 19.9M
2025-07-23 14.00 14.10 13.90 13.96 22.8M
2025-07-22 14.39 14.49 13.98 14.04 36.9M
2025-07-21 14.29 14.63 14.23 14.53 36.9M
2025-07-18 14.68 14.83 14.36 14.41 41.5M
2025-07-17 14.70 14.82 14.22 14.70 66.9M
2025-07-16 14.31 16.29 14.30 14.89 107.5M
2025-07-15 13.80 14.23 13.77 14.01 32.6M
2025-07-14 13.92 13.99 13.51 13.89 23.7M
2025-07-11 14.11 14.12 13.84 14.02 26.9M
2025-07-10 14.35 14.50 14.02 14.15 36.9M
2025-07-09 13.90 14.41 13.86 14.26 59.3M
2025-07-08 13.47 14.16 13.40 14.01 57.9M
2025-07-07 13.44 13.86 13.42 13.51 31.6M
2025-07-04 13.34 13.96 13.20 13.61 44.6M
2025-07-03 13.31 13.53 13.23 13.36 15.4M
2025-07-02 13.43 13.59 13.32 13.44 20.5M
2025-07-01 13.60 13.74 13.36 13.55 23.9M
2025-06-30 13.13 13.80 13.06 13.64 45.1M
2025-06-27 13.15 13.27 13.01 13.06 17.3M
2025-06-26 13.23 13.34 13.09 13.17 22.2M
2025-06-25 13.25 13.30 13.00 13.29 27.0M
2025-06-24 12.69 13.38 12.63 13.25 43.4M
2025-06-23 12.20 12.60 12.15 12.58 17.5M
2025-06-20 13.15 13.27 12.31 12.38 33.5M
2025-06-19 13.09 13.48 12.86 13.07 33.6M
2025-06-18 13.33 13.49 13.06 13.15 22.6M
2025-06-17 13.81 13.91 13.31 13.43 35.1M
2025-06-16 12.92 14.28 12.92 13.92 55.2M
2025-06-13 13.52 13.63 12.91 13.14 42.8M
2025-06-12 13.83 14.45 13.75 13.77 55.4M
2025-06-11 13.40 14.33 13.29 14.12 69.2M
2025-06-10 13.28 13.52 12.94 13.48 38.4M
2025-06-09 12.92 13.48 12.88 13.40 36.2M
2025-06-06 12.91 13.69 12.73 13.10 35.1M
2025-06-05 12.82 13.06 12.61 13.03 28.0M
2025-06-04 12.61 13.08 12.61 12.82 23.3M
2025-06-03 12.26 13.10 12.25 12.67 29.0M
2025-05-30 12.93 13.49 12.55 12.56 37.3M
2025-05-29 12.93 13.08 12.79 13.00 30.4M
2025-05-28 12.80 13.07 12.59 13.06 39.3M
2025-05-27 12.75 12.89 12.61 12.85 28.2M
2025-05-26 12.22 13.07 12.14 12.97 50.9M
2025-05-23 12.52 12.76 12.16 12.20 32.5M
2025-05-22 12.16 12.62 12.03 12.60 36.8M
2025-05-21 12.28 12.42 12.13 12.17 11.9M
2025-05-20 12.00 12.58 11.98 12.38 22.5M
2025-05-19 12.01 12.20 11.85 12.08 13.5M
2025-05-16 12.33 12.40 12.11 12.13 23.1M
2025-05-15 12.20 12.66 11.90 12.58 24.6M
2025-05-14 12.12 12.30 12.00 12.21 11.1M
2025-05-13 12.30 12.50 12.14 12.18 14.2M
2025-05-12 12.25 12.26 12.12 12.24 9.7M
2025-05-09 12.21 12.41 12.08 12.09 12.5M
2025-05-08 12.17 12.49 12.13 12.32 17.3M
2025-05-07 12.58 12.66 12.10 12.24 22.9M
2025-05-06 11.92 12.60 11.89 12.47 31.9M
2025-04-30 11.78 12.00 11.75 11.86 21.5M
2025-04-29 11.45 11.93 11.34 11.80 32.2M
2025-04-28 11.07 12.38 11.00 11.68 48.0M
2025-04-25 10.62 10.76 10.58 10.67 9.7M
2025-04-24 11.05 11.05 10.55 10.59 13.7M
2025-04-23 10.97 11.12 10.91 10.98 9.0M
2025-04-22 11.03 11.34 10.91 10.96 12.0M
2025-04-21 10.90 10.99 10.70 10.99 12.9M
2025-04-18 10.76 11.13 10.73 10.98 12.0M
2025-04-17 10.87 11.00 10.77 10.78 11.9M
2025-04-16 11.12 11.25 10.79 10.94 12.1M
2025-04-15 10.99 11.22 10.90 11.19 14.9M
2025-04-14 10.92 11.14 10.92 10.98 10.4M
2025-04-11 10.69 10.92 10.62 10.77 11.4M
2025-04-10 10.86 11.10 10.76 10.78 16.8M
2025-04-09 9.99 10.75 9.51 10.59 20.0M
2025-04-08 10.02 10.55 9.93 10.19 19.8M
2025-04-07 11.40 11.48 9.62 9.70 26.3M
2025-04-03 11.70 12.29 11.70 12.03 14.1M
2025-04-02 11.72 12.07 11.72 11.87 7.4M
2025-04-01 11.76 12.05 11.67 11.84 12.1M
2025-03-31 11.75 11.77 11.38 11.71 11.6M
2025-03-28 11.97 12.09 11.86 11.86 9.8M
2025-03-27 12.02 12.20 11.91 11.93 13.3M
2025-03-26 12.05 12.22 11.98 12.09 7.5M
2025-03-25 12.15 12.25 11.92 12.04 9.7M
2025-03-24 12.53 12.75 11.84 12.19 20.4M
2025-03-21 12.88 12.95 12.58 12.64 13.7M
2025-03-20 13.20 13.20 12.89 12.90 16.9M
2025-03-19 13.42 13.50 13.08 13.25 21.6M
2025-03-18 13.42 13.90 13.30 13.51 29.2M
2025-03-17 14.08 14.35 13.35 13.40 31.7M
2025-03-14 12.99 13.68 12.84 13.54 33.5M
2025-03-13 13.32 13.48 12.84 13.04 24.9M
2025-03-12 13.31 13.78 13.23 13.48 30.0M
2025-03-11 13.05 13.49 13.00 13.28 22.3M
2025-03-10 13.13 13.42 13.00 13.30 22.2M
2025-03-07 13.50 13.55 13.02 13.17 25.8M
2025-03-06 12.99 13.63 12.99 13.57 37.8M
2025-03-05 12.88 12.98 12.60 12.94 20.3M
2025-03-04 12.74 13.04 12.58 12.94 19.3M
2025-03-03 12.52 13.25 12.32 12.86 34.9M
2025-02-28 13.51 13.62 12.43 12.50 41.9M
2025-02-27 13.68 14.20 13.62 13.79 48.8M
2025-02-26 13.94 14.07 13.61 13.72 36.7M
2025-02-25 14.00 14.23 13.78 13.80 54.2M
2025-02-24 14.34 14.78 13.72 14.61 65.9M
2025-02-21 14.41 14.52 13.84 14.38 58.1M
2025-02-20 14.68 14.85 13.90 14.20 63.6M
2025-02-19 13.32 14.40 13.02 14.33 75.8M
2025-02-18 15.41 15.80 13.55 13.56 87.4M
2025-02-17 14.26 14.67 14.03 14.31 62.7M
2025-02-14 14.14 14.80 13.53 14.44 76.8M
2025-02-13 14.24 15.03 13.92 14.46 90.9M
2025-02-12 13.55 15.00 13.50 14.12 71.9M
2025-02-11 13.98 14.24 13.62 13.80 61.7M
2025-02-10 13.47 14.40 13.40 14.34 85.9M
2025-02-07 13.22 13.78 13.00 13.49 83.9M
2025-02-06 13.46 13.96 12.92 13.60 89.8M
2025-02-05 12.20 12.88 12.19 12.61 49.6M
2025-01-27 12.22 12.74 11.88 11.89 31.4M
2025-01-24 11.40 12.26 11.26 12.19 42.9M
2025-01-23 11.64 11.82 11.40 11.40 25.8M
2025-01-22 12.15 12.15 11.45 11.46 40.9M
2025-01-21 12.06 12.97 12.06 12.49 58.0M
2025-01-20 12.54 12.81 11.86 12.00 36.1M
2025-01-17 11.60 12.15 11.41 11.71 33.4M
2025-01-16 11.90 12.30 11.55 11.65 36.4M
2025-01-15 11.76 12.22 11.64 11.86 39.6M
2025-01-14 11.15 11.65 11.01 11.65 36.2M
2025-01-13 10.48 11.36 10.45 11.15 30.7M
2025-01-10 10.79 11.26 10.64 10.75 30.7M
2025-01-09 10.65 10.97 10.61 10.81 18.4M
2025-01-08 10.70 10.80 10.35 10.74 20.2M
2025-01-07 10.31 10.72 10.31 10.71 21.8M
2025-01-06 10.30 10.40 10.03 10.32 18.0M
2025-01-03 11.07 11.10 10.30 10.35 25.4M
2025-01-02 11.32 11.36 10.85 11.00 21.2M