盛航股份(001205)股票信息
| 股票代码 | 001205 |
| 股票名称 | 盛航股份 |
| 最新价/元 | 16.62 |
| 涨跌额/元 | 0.02 |
| 涨跌幅/% | 0.12 |
| 买入/元 | 16.61 |
| 卖出/元 | 16.62 |
| 昨收/元 | 16.60 |
| 今开/元 | 16.69 |
| 最高/元 | 16.69 |
| 最低/元 | 16.50 |
| 成交量/手 | 29410.00 |
| 成交额/万 | 4878.40 |
| 股净值/元 | 20.91 |
| 市净率 | 1.51 |
| 总市值/万 | 312461.21 |
| 流通值/万 | 264954.05 |
| 换手率/% | 1.84 |
| 入市日期 | 2021-05-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-23 06:16:14 |
盛航股份(001205)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 16.69 | 16.62 | 0.02 | 0.12 | 29410.00 | 4878.40 | 1.84 |
| 2025-07-21 | 16.50 | 16.60 | 0.10 | 0.61 | 27797.00 | 4607.65 | 1.74 |
| 2025-07-18 | 16.44 | 16.50 | 0.06 | 0.37 | 25717.25 | 4230.55 | 1.61 |
| 2025-07-17 | 16.46 | 16.44 | 0.02 | 0.12 | 23158.13 | 3811.67 | 1.45 |
| 2025-07-16 | 16.21 | 16.42 | 0.19 | 1.17 | 29415.15 | 4816.19 | 1.85 |
| 2025-07-15 | 16.38 | 16.23 | -0.15 | -0.92 | 24175.15 | 3918.20 | 1.52 |
| 2025-07-14 | 16.33 | 16.38 | 0.05 | 0.31 | 18828.00 | 3081.45 | 1.18 |
| 2025-07-11 | 16.32 | 16.33 | 0.01 | 0.06 | 23461.00 | 3822.15 | 1.47 |
| 2025-07-10 | 16.24 | 16.32 | 0.06 | 0.37 | 14905.00 | 2424.71 | 0.93 |
| 2025-07-09 | 16.36 | 16.26 | -0.09 | -0.55 | 25676.45 | 4183.86 | 1.61 |
| 2025-07-08 | 16.31 | 16.35 | 0.03 | 0.18 | 21068.00 | 3439.86 | 1.32 |
| 2025-07-07 | 16.24 | 16.32 | 0.08 | 0.49 | 19823.28 | 3220.18 | 1.24 |
| 2025-07-04 | 16.38 | 16.24 | -0.15 | -0.92 | 26037.00 | 4227.20 | 1.63 |
| 2025-07-03 | 16.51 | 16.39 | -0.16 | -0.97 | 30492.57 | 5004.37 | 1.91 |
| 2025-07-02 | 16.60 | 16.55 | 0.20 | 1.22 | 54084.69 | 8955.37 | 3.39 |
| 2025-07-01 | 16.33 | 16.35 | 0.10 | 0.62 | 45818.00 | 7488.62 | 2.87 |
| 2025-06-30 | 16.09 | 16.25 | 0.16 | 0.99 | 33332.51 | 5402.64 | 2.09 |
| 2025-06-27 | 16.10 | 16.09 | 0.01 | 0.06 | 24566.00 | 3948.25 | 1.54 |
| 2025-06-26 | 16.01 | 16.08 | 0.03 | 0.19 | 42729.00 | 6895.90 | 2.68 |
| 2025-06-25 | 16.00 | 16.05 | 0.04 | 0.25 | 69123.38 | 11006.12 | 4.34 |
| 2025-06-24 | 15.60 | 16.01 | -0.62 | -3.73 | 96019.64 | 15262.41 | 6.02 |
| 2025-06-23 | 16.45 | 16.63 | 0.81 | 5.12 | 149497.27 | 24781.93 | 9.38 |
| 2025-06-20 | 15.66 | 15.82 | 0.24 | 1.54 | 43620.32 | 6961.79 | 2.74 |
| 2025-06-19 | 15.89 | 15.58 | -0.30 | -1.89 | 26868.00 | 4220.60 | 1.69 |
| 2025-06-18 | 16.15 | 15.88 | -0.42 | -2.58 | 32129.00 | 5148.35 | 2.02 |
| 2025-06-17 | 15.86 | 16.30 | 0.45 | 2.84 | 68634.23 | 11068.79 | 4.31 |
| 2025-06-16 | 15.90 | 15.85 | -0.09 | -0.57 | 22329.00 | 3541.84 | 1.40 |
| 2025-06-13 | 16.05 | 15.94 | -0.13 | -0.81 | 28834.00 | 4624.64 | 1.81 |
| 2025-06-12 | 16.16 | 16.07 | -0.20 | -1.23 | 25496.60 | 4105.74 | 1.60 |
| 2025-06-11 | 16.28 | 16.27 | -0.05 | -0.31 | 29473.40 | 4803.61 | 1.85 |
| 2025-06-10 | 16.27 | 16.32 | 0.09 | 0.56 | 38808.11 | 6310.27 | 2.43 |
| 2025-06-09 | 16.20 | 16.23 | 0.07 | 0.43 | 16484.07 | 2668.33 | 1.03 |
| 2025-06-06 | 16.16 | 16.16 | 0.08 | 0.50 | 16649.67 | 2686.41 | 1.04 |
| 2025-06-05 | 16.32 | 16.20 | -0.11 | -0.67 | 22811.67 | 3696.29 | 1.43 |
| 2025-06-04 | 16.15 | 16.31 | 0.11 | 0.68 | 22766.73 | 3704.19 | 1.43 |
| 2025-06-03 | 16.21 | 16.20 | -0.08 | -0.49 | 15893.20 | 2570.46 | 1.00 |
| 2025-05-30 | 16.26 | 16.28 | 0.02 | 0.12 | 27853.00 | 4533.19 | 1.75 |
| 2025-05-29 | 16.16 | 16.26 | 0.15 | 0.93 | 26547.80 | 4305.65 | 1.67 |
| 2025-05-28 | 16.14 | 16.11 | -0.03 | -0.19 | 14539.00 | 2345.64 | 0.91 |
| 2025-05-27 | 16.06 | 16.14 | -0.01 | -0.06 | 16482.00 | 2649.55 | 1.03 |
| 2025-05-26 | 16.03 | 16.15 | 0.11 | 0.69 | 19886.00 | 3203.77 | 1.25 |
| 2025-05-23 | 16.35 | 16.04 | -0.31 | -1.90 | 34005.17 | 5508.67 | 2.13 |
| 2025-05-22 | 16.60 | 16.35 | -0.41 | -2.45 | 43834.60 | 7217.17 | 2.75 |
| 2025-05-21 | 16.75 | 16.76 | -0.04 | -0.24 | 40236.46 | 6739.45 | 2.52 |
| 2025-05-20 | 17.18 | 16.80 | -0.46 | -2.67 | 58884.16 | 9897.19 | 3.69 |
| 2025-05-19 | 17.18 | 17.26 | 0.11 | 0.64 | 57313.27 | 9951.69 | 3.60 |
| 2025-05-16 | 17.26 | 17.15 | -0.26 | -1.49 | 80116.40 | 13626.36 | 5.03 |
| 2025-05-15 | 17.99 | 17.41 | -0.57 | -3.17 | 109136.23 | 19511.70 | 6.85 |
| 2025-05-14 | 16.99 | 17.98 | 0.98 | 5.77 | 133922.78 | 23457.37 | 8.40 |
| 2025-05-13 | 17.07 | 17.00 | 0.28 | 1.68 | 57383.00 | 9683.13 | 3.60 |
| 2025-05-12 | 16.72 | 16.72 | 0.02 | 0.12 | 25752.02 | 4295.91 | 1.62 |
| 2025-05-09 | 16.78 | 16.70 | -0.11 | -0.65 | 16100.00 | 2697.22 | 1.01 |
| 2025-05-08 | 16.68 | 16.81 | 0.14 | 0.84 | 14900.40 | 2499.40 | 0.93 |
| 2025-05-07 | 16.75 | 16.67 | 0.02 | 0.12 | 25676.80 | 4319.78 | 1.61 |
| 2025-05-06 | 16.60 | 16.65 | 0.15 | 0.91 | 24297.10 | 4015.80 | 1.52 |
| 2025-04-30 | 16.22 | 16.50 | 0.26 | 1.60 | 26958.60 | 4426.47 | 1.69 |
| 2025-04-29 | 16.25 | 16.24 | -0.11 | -0.67 | 20645.00 | 3380.60 | 1.30 |
| 2025-04-28 | 16.60 | 16.35 | -0.61 | -3.60 | 30876.83 | 5068.40 | 1.94 |
| 2025-04-25 | 16.92 | 16.96 | -0.02 | -0.12 | 15440.00 | 2615.88 | 0.97 |
| 2025-04-24 | 17.30 | 16.98 | -0.37 | -2.13 | 22700.00 | 3880.24 | 1.42 |
| 2025-04-23 | 17.21 | 17.35 | 0.32 | 1.88 | 39793.52 | 6913.63 | 2.50 |
| 2025-04-22 | 16.85 | 17.03 | 0.13 | 0.77 | 22437.00 | 3835.85 | 1.41 |
| 2025-04-21 | 16.52 | 16.90 | 0.23 | 1.38 | 19206.61 | 3224.13 | 1.20 |
| 2025-04-18 | 16.70 | 16.67 | -0.05 | -0.30 | 23336.00 | 3885.06 | 1.46 |
| 2025-04-17 | 16.88 | 16.72 | -0.15 | -0.89 | 33827.61 | 5672.57 | 2.12 |
| 2025-04-16 | 17.24 | 16.87 | 0.50 | 3.05 | 71794.37 | 12231.08 | 4.50 |
| 2025-04-15 | 16.64 | 16.37 | -0.10 | -0.61 | 19259.00 | 3142.59 | 1.21 |
| 2025-04-14 | 16.52 | 16.47 | 0.02 | 0.12 | 28280.38 | 4673.81 | 1.77 |
| 2025-04-11 | 16.16 | 16.45 | 0.11 | 0.67 | 39585.64 | 6541.93 | 2.48 |
| 2025-04-10 | 16.80 | 16.34 | 0.31 | 1.93 | 57761.64 | 9628.72 | 3.62 |
| 2025-04-09 | 15.12 | 16.03 | 0.58 | 3.75 | 43122.79 | 6546.55 | 2.71 |
| 2025-04-08 | 16.31 | 15.45 | -1.07 | -6.48 | 57695.29 | 9010.53 | 3.62 |
| 2025-04-07 | 17.50 | 16.52 | -1.83 | -9.97 | 64156.00 | 10689.03 | 4.02 |
| 2025-04-03 | 18.15 | 18.35 | -0.05 | -0.27 | 20585.33 | 3765.31 | 1.29 |
| 2025-04-02 | 18.18 | 18.40 | 0.19 | 1.04 | 40572.64 | 7481.05 | 2.55 |
| 2025-04-01 | 17.95 | 18.21 | 0.20 | 1.11 | 30822.40 | 5610.80 | 2.05 |
| 2025-03-31 | 18.10 | 18.01 | -0.12 | -0.66 | 31737.07 | 5678.10 | 2.11 |
| 2025-03-28 | 18.35 | 18.13 | -0.17 | -0.93 | 25556.70 | 4656.28 | 1.70 |
| 2025-03-27 | 18.67 | 18.30 | -0.47 | -2.50 | 41903.40 | 7709.53 | 2.79 |
| 2025-03-26 | 18.57 | 18.77 | 0.15 | 0.81 | 44893.64 | 8438.78 | 2.99 |
| 2025-03-25 | 18.58 | 18.62 | -0.06 | -0.32 | 54343.00 | 10186.38 | 3.61 |
| 2025-03-24 | 19.23 | 18.68 | -0.28 | -1.48 | 82711.86 | 15457.99 | 5.50 |
| 2025-03-21 | 18.90 | 18.96 | 0.11 | 0.58 | 112687.69 | 21424.54 | 7.50 |
| 2025-03-20 | 18.39 | 18.85 | 0.36 | 1.95 | 107335.34 | 20078.04 | 7.14 |
| 2025-03-19 | 18.72 | 18.49 | -0.86 | -4.44 | 181778.03 | 33521.58 | 12.09 |
| 2025-03-18 | 17.83 | 19.35 | 1.52 | 8.53 | 255188.45 | 49067.39 | 16.97 |
| 2025-03-17 | 17.68 | 17.83 | 0.16 | 0.91 | 29812.00 | 5299.03 | 1.98 |
| 2025-03-14 | 17.61 | 17.67 | 0.07 | 0.40 | 29469.73 | 5203.35 | 1.96 |
| 2025-03-13 | 18.05 | 17.60 | -0.43 | -2.39 | 39058.82 | 6900.15 | 2.60 |
| 2025-03-12 | 17.72 | 18.03 | 0.29 | 1.64 | 45501.25 | 8151.06 | 3.03 |
| 2025-03-11 | 17.60 | 17.74 | 0.11 | 0.62 | 31892.77 | 5650.35 | 2.12 |
| 2025-03-10 | 17.59 | 17.63 | 0.08 | 0.46 | 18136.11 | 3195.11 | 1.21 |
| 2025-03-07 | 17.69 | 17.55 | -0.17 | -0.96 | 19967.74 | 3513.03 | 1.33 |
| 2025-03-06 | 17.56 | 17.72 | 0.17 | 0.97 | 22103.51 | 3906.61 | 1.47 |
| 2025-03-05 | 17.70 | 17.55 | -0.16 | -0.90 | 17652.20 | 3094.62 | 1.17 |
| 2025-03-04 | 17.61 | 17.71 | 0.10 | 0.57 | 17691.00 | 3122.20 | 1.18 |
| 2025-03-03 | 17.56 | 17.61 | 0.01 | 0.06 | 36416.27 | 6492.69 | 2.42 |
| 2025-02-28 | 17.74 | 17.60 | -0.24 | -1.35 | 32021.80 | 5656.24 | 2.13 |
| 2025-02-27 | 18.18 | 17.84 | -0.11 | -0.61 | 38073.39 | 6791.41 | 2.53 |
| 2025-02-26 | 18.35 | 17.95 | 0.18 | 1.01 | 77256.91 | 14106.27 | 5.14 |
日K线
周K线
月K线
