盛天网络（300494）历史行情

以下为盛天网络近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	7.940	8.180	8.200	7.690	0.270	3.413%	866.89万	0.69亿	2.176%
2026-10-08	8.030	7.910	8.070	7.860	-0.110	-1.372%	4.13万	0.00亿	0.000%
2026-10-07	8.010	8.020	8.110	7.910	0.040	0.501%	674.23万	0.54亿	1.693%
2026-10-06	8.010	8.020	8.110	7.910	0.040	0.501%	674.23万	0.54亿	1.693%
2026-10-05	8.010	8.020	8.110	7.910	0.040	0.501%	674.23万	0.54亿	1.693%
2026-10-02	8.010	8.020	8.110	7.910	0.040	0.501%	674.23万	0.54亿	1.693%
2026-10-01	8.010	8.020	8.110	7.910	0.040	0.501%	674.23万	0.54亿	1.693%
2026-09-30	8.010	8.020	8.110	7.910	0.040	0.501%	6.74万	0.00亿	0.000%
2026-09-29	7.840	7.980	8.010	7.760	0.180	2.308%	4.95万	0.00亿	0.000%
2026-09-28	7.920	7.800	7.960	7.760	-0.140	-1.763%	4.91万	0.00亿	0.000%
2026-09-27	8.020	7.940	8.090	7.930	-0.110	-1.366%	378.61万	0.30亿	0.950%
2026-09-24	8.020	7.940	8.090	7.930	-0.110	-1.366%	3.79万	0.00亿	0.000%
2026-09-23	8.180	8.050	8.180	8.030	-0.150	-1.829%	5.29万	0.00亿	0.000%
2026-09-22	8.150	8.200	8.300	8.110	0.080	0.985%	7.59万	0.00亿	0.000%
2026-09-21	8.000	8.120	8.130	7.960	0.130	1.627%	5.68万	0.00亿	0.000%
2026-09-18	7.960	7.990	8.030	7.940	0.040	0.503%	5.42万	0.00亿	0.000%
2026-09-17	7.910	7.950	7.990	7.850	0.020	0.252%	3.84万	0.00亿	0.000%
2026-09-16	7.900	7.930	7.970	7.780	0.020	0.253%	4.42万	0.00亿	0.000%
2026-09-15	8.090	7.910	8.120	7.880	-0.140	-1.739%	5.31万	0.00亿	0.000%
2026-09-14	8.060	8.050	8.140	8.010	-0.060	-0.740%	4.50万	0.00亿	0.000%
2026-09-11	8.210	8.110	8.220	8.050	-0.180	-2.171%	6.06万	0.00亿	0.000%
2026-09-10	8.330	8.290	8.340	8.190	-0.100	-1.192%	5.26万	0.00亿	0.000%
2026-09-09	8.580	8.390	8.640	8.330	-0.280	-3.230%	9.40万	0.00亿	0.000%
2026-09-08	8.680	8.670	8.790	8.500	-0.030	-0.345%	12.81万	0.00亿	0.000%
2026-09-07	8.620	8.700	8.920	8.540	0.170	1.993%	19.04万	0.00亿	0.000%
2026-09-04	8.340	8.530	8.650	8.330	0.250	3.019%	12.87万	0.00亿	0.000%
2026-09-03	8.470	8.280	8.570	8.250	-0.100	-1.193%	7.39万	0.00亿	0.000%
2026-09-02	8.450	8.380	8.600	8.360	-0.180	-2.103%	8.23万	0.00亿	0.000%
2026-09-01	8.260	8.560	8.600	8.260	0.330	4.010%	17.75万	0.00亿	0.000%
2026-08-31	7.920	8.230	8.250	7.850	0.320	4.046%	11.61万	0.00亿	0.000%
2026-08-28	7.840	7.910	8.020	7.830	0.030	0.381%	9.52万	0.00亿	0.000%
2026-08-27	7.950	7.880	7.950	7.700	-0.350	-4.253%	18.61万	0.00亿	0.000%
2026-08-26	8.270	8.230	8.300	8.190	-0.030	-0.363%	3.90万	0.00亿	0.000%
2026-08-25	8.020	8.260	8.280	8.010	0.190	2.354%	4.65万	0.00亿	0.000%
2026-08-24	8.190	8.070	8.230	8.000	-0.120	-1.465%	4.74万	0.00亿	0.000%
2026-08-21	8.230	8.190	8.240	8.110	-0.090	-1.087%	4.52万	0.00亿	0.000%
2026-08-20	8.280	8.280	8.430	8.240	0.060	0.730%	7.51万	0.00亿	0.000%
2026-08-19	8.450	8.220	8.470	8.200	-0.300	-3.521%	8.14万	0.00亿	0.000%
2026-08-18	8.620	8.520	8.630	8.410	-0.150	-1.730%	8.62万	0.00亿	0.000%
2026-08-17	8.690	8.670	8.700	8.520	-0.050	-0.573%	7.58万	0.00亿	0.000%
2026-08-14	8.690	8.720	8.790	8.530	0.020	0.230%	9.20万	0.00亿	0.000%
2026-08-13	8.900	8.700	9.050	8.700	-0.190	-2.137%	12.57万	0.00亿	0.000%
2026-08-12	8.840	8.890	8.960	8.770	0.080	0.908%	8.41万	0.00亿	0.000%
2026-08-11	8.830	8.810	8.960	8.770	-0.090	-1.011%	9.36万	0.00亿	0.000%
2026-08-10	8.930	8.900	8.980	8.720	-0.020	-0.224%	11.99万	0.00亿	0.000%
2026-08-07	9.140	8.920	9.330	8.700	-0.460	-4.904%	28.14万	0.00亿	0.000%
2026-08-06	8.930	9.380	10.120	8.880	0.310	3.418%	36.55万	0.00亿	0.000%
2026-08-05	8.830	9.070	9.350	8.800	0.170	1.910%	20.59万	0.00亿	0.000%
2026-08-04	8.670	8.900	8.940	8.600	0.240	2.771%	12.29万	0.00亿	0.000%
2026-08-03	8.500	8.660	8.680	8.480	0.130	1.524%	11.29万	0.00亿	0.000%
2026-07-31	8.130	8.530	8.670	8.120	0.380	4.663%	16.05万	0.00亿	0.000%
2026-07-30	8.120	8.150	8.460	8.100	-0.040	-0.488%	12.15万	0.00亿	0.000%
2026-07-29	7.980	8.190	8.200	7.930	0.230	2.889%	10.31万	0.00亿	0.000%
2026-07-28	7.900	7.960	8.070	7.900	0.010	0.126%	8.40万	0.00亿	0.000%
2026-07-27	7.600	7.950	8.010	7.550	0.360	4.743%	12.85万	0.00亿	0.000%
2026-07-24	7.810	7.590	7.820	7.570	-0.320	-4.046%	7.73万	0.00亿	0.000%
2026-07-23	7.840	7.910	7.920	7.740	0.050	0.636%	8.24万	0.00亿	0.000%
2026-07-22	8.070	7.860	8.070	7.830	-0.250	-3.083%	8.93万	0.00亿	0.000%
2026-07-21	8.010	8.110	8.190	7.820	0.040	0.496%	11.68万	0.00亿	0.000%
2026-07-20	7.980	8.070	8.240	7.850	0.070	0.875%	10.55万	0.00亿	0.000%
2026-07-17	8.410	8.000	8.560	7.950	-0.410	-4.875%	13.51万	0.00亿	0.000%
2026-07-16	8.210	8.410	8.520	8.110	0.150	1.816%	11.97万	0.00亿	0.000%
2026-07-15	8.090	8.260	8.360	7.970	0.250	3.121%	12.17万	0.00亿	0.000%
2026-07-14	8.140	8.010	8.140	7.830	-0.060	-0.743%	7.77万	0.00亿	0.000%
2026-07-13	8.570	8.070	8.650	8.050	-0.550	-6.381%	16.03万	0.00亿	0.000%
2026-07-10	8.350	8.620	8.750	8.160	0.240	2.864%	17.71万	0.00亿	0.000%
2026-07-09	8.300	8.380	8.530	8.180	-0.100	-1.179%	12.14万	0.00亿	0.000%
2026-07-08	8.280	8.480	8.610	8.070	0.210	2.539%	14.78万	0.00亿	0.000%
2026-07-07	8.250	8.270	8.660	8.190	-0.010	-0.121%	11.57万	0.00亿	0.000%
2026-07-06	8.400	8.280	8.550	8.280	-0.150	-1.779%	7.52万	0.00亿	0.000%
2026-07-03	8.600	8.430	8.600	8.290	-0.040	-0.472%	8.92万	0.00亿	0.000%
2026-07-02	8.540	8.470	8.750	8.440	-0.080	-0.936%	11.27万	0.00亿	0.000%
2026-07-01	8.400	8.550	8.680	8.330	0.120	1.423%	10.32万	0.00亿	0.000%
2026-06-30	8.320	8.430	8.450	8.150	0.080	0.958%	9.47万	0.00亿	0.000%
2026-06-29	8.300	8.350	8.490	8.110	0.040	0.481%	11.37万	0.00亿	0.000%
2026-06-26	8.630	8.310	8.640	8.190	-0.370	-4.263%	12.73万	0.00亿	0.000%
2026-06-25	8.740	8.680	8.830	8.620	-0.150	-1.699%	9.28万	0.00亿	0.000%
2026-06-24	9.040	8.830	9.060	8.580	-0.140	-1.561%	12.55万	0.00亿	0.000%
2026-06-23	9.030	8.970	9.180	8.930	-0.150	-1.645%	9.24万	0.00亿	0.000%
2026-06-22	8.950	9.120	9.190	8.870	0.130	1.446%	16.11万	0.00亿	0.000%
2026-06-18	8.940	8.990	9.220	8.640	0.090	1.011%	10.12万	0.00亿	0.000%
2026-06-17	9.080	8.900	9.170	8.830	-0.250	-2.732%	9.90万	0.00亿	0.000%
2026-06-16	9.200	9.150	9.310	9.070	-0.085	-0.920%	7.54万	0.00亿	0.000%
2026-06-15	9.275	9.235	9.375	9.105	0.000	0.000%	9.91万	0.00亿	0.000%
2026-06-12	9.345	9.235	9.485	9.175	-0.040	-0.431%	10.56万	0.00亿	0.000%
2026-06-11	9.205	9.275	9.345	8.925	-0.030	-0.322%	11.91万	0.00亿	0.000%
2026-06-10	9.495	9.305	9.695	9.135	-0.260	-2.718%	10.85万	0.00亿	0.000%
2026-06-09	9.535	9.565	9.655	9.275	0.020	0.210%	11.83万	0.00亿	0.000%
2026-06-08	9.235	9.545	9.745	9.175	0.140	1.489%	20.27万	0.00亿	0.000%
2026-06-05	8.945	9.405	9.485	8.945	0.480	5.378%	17.24万	0.00亿	0.000%
2026-06-04	9.095	8.925	9.095	8.825	-0.170	-1.869%	7.51万	0.00亿	0.000%
2026-06-03	9.395	9.095	9.395	9.045	-0.270	-2.883%	10.13万	0.00亿	0.000%
2026-06-02	9.555	9.365	9.635	9.245	-0.220	-2.295%	6.62万	0.00亿	0.000%
2026-06-01	9.345	9.585	9.675	9.285	0.290	3.120%	8.60万	0.00亿	0.000%
2026-05-29	9.425	9.295	9.525	9.235	-0.170	-1.796%	6.77万	0.00亿	0.000%
2026-05-28	9.395	9.465	9.525	9.205	0.050	0.531%	7.97万	0.00亿	0.000%
2026-05-27	9.685	9.415	9.815	9.385	-0.200	-2.080%	8.05万	0.00亿	0.000%
2026-05-26	9.855	9.615	9.865	9.475	-0.280	-2.830%	9.19万	0.00亿	0.000%
2026-05-25	10.035	9.895	10.125	9.625	-0.170	-1.689%	15.67万	0.00亿	0.000%
2026-05-22	10.105	10.065	10.175	9.945	0.010	0.099%	6.52万	0.00亿	0.000%
2026-05-21	10.475	10.055	10.555	10.055	-0.400	-3.826%	9.40万	0.00亿	0.000%
2026-05-20	10.695	10.455	10.705	10.415	-0.340	-3.150%	7.50万	0.00亿	0.000%
2026-05-19	10.515	10.795	10.805	10.505	0.190	1.792%	7.81万	0.00亿	0.000%
2026-05-18	10.535	10.605	10.645	10.425	-0.030	-0.282%	7.56万	0.00亿	0.000%
2026-05-15	10.775	10.635	10.915	10.575	-0.120	-1.116%	9.08万	0.00亿	0.000%
2026-05-14	11.205	10.755	11.285	10.755	-0.430	-3.844%	11.48万	0.00亿	0.000%
2026-05-13	11.045	11.185	11.215	11.045	0.080	0.720%	7.14万	0.00亿	0.000%
2026-05-12	11.375	11.105	11.415	11.075	-0.260	-2.288%	9.31万	0.00亿	0.000%
2026-05-11	11.515	11.365	11.575	11.305	-0.180	-1.559%	11.98万	0.00亿	0.000%
2026-05-08	11.355	11.545	11.735	11.315	0.140	1.228%	14.92万	0.00亿	0.000%
2026-05-07	11.175	11.405	11.485	11.095	0.250	2.241%	13.37万	0.00亿	0.000%
2026-05-06	11.095	11.155	11.275	11.095	0.130	1.179%	9.43万	0.00亿	0.000%
2026-04-30	11.175	11.025	11.265	10.955	-0.210	-1.869%	10.26万	0.00亿	0.000%
2026-04-29	11.095	11.235	11.305	11.045	0.140	1.262%	6.83万	0.00亿	0.000%
2026-04-28	11.265	11.095	11.385	11.035	-0.210	-1.858%	7.70万	0.00亿	0.000%
2026-04-27	11.075	11.305	11.335	10.915	0.110	0.983%	10.50万	0.00亿	0.000%
2026-04-24	11.225	11.195	11.295	10.795	-0.610	-5.167%	23.67万	0.00亿	0.000%
2026-04-23	11.795	11.805	11.925	11.705	-0.040	-0.338%	10.19万	0.00亿	0.000%
2026-04-22	11.885	11.845	11.885	11.685	-0.120	-1.003%	9.56万	0.00亿	0.000%
2026-04-21	11.805	11.965	12.155	11.805	0.100	0.843%	13.78万	0.00亿	0.000%
2026-04-20	11.785	11.865	11.935	11.735	0.040	0.338%	8.41万	0.00亿	0.000%
2026-04-17	11.855	11.825	11.935	11.705	-0.130	-1.087%	10.01万	0.00亿	0.000%
2026-04-16	11.645	11.955	12.075	11.615	0.340	2.927%	12.77万	0.00亿	0.000%
2026-04-15	11.675	11.615	11.815	11.575	0.010	0.086%	8.90万	0.00亿	0.000%
2026-04-14	11.705	11.605	11.755	11.445	0.060	0.520%	9.48万	0.00亿	0.000%
2026-04-13	11.625	11.545	11.645	11.465	0.000	0.000%	8.30万	0.00亿	0.000%
2026-04-10	11.805	11.735	11.895	11.725	0.000	0.000%	7.91万	0.00亿	0.000%
2026-04-09	11.695	11.695	12.015	11.645	0.000	0.000%	11.79万	0.00亿	0.000%
2026-04-08	11.375	11.885	11.915	11.365	0.000	0.000%	15.21万	0.00亿	0.000%
2026-04-07	10.965	11.115	11.165	10.955	0.000	0.000%	5.32万	0.00亿	0.000%
2026-04-03	11.295	11.005	11.325	10.975	0.000	0.000%	6.88万	0.00亿	0.000%
2026-04-02	11.445	11.255	11.475	11.175	0.000	0.000%	8.71万	0.00亿	0.000%
2026-04-01	11.345	11.575	11.585	11.255	0.000	0.000%	9.96万	0.00亿	0.000%