盛天网络(300494)股票信息
| 股票代码 | 300494 |
| 股票名称 | 盛天网络 |
| 最新价/元 | 13.36 |
| 涨跌额/元 | 1.61 |
| 涨跌幅/% | 13.70 |
| 买入/元 | 13.35 |
| 卖出/元 | 13.36 |
| 昨收/元 | 11.75 |
| 今开/元 | 13.93 |
| 最高/元 | 14.00 |
| 最低/元 | 11.96 |
| 成交量/手 | 811623.65 |
| 成交额/万 | 105193.31 |
| 股净值/元 | 38.60 |
| 市净率 | 3.85 |
| 总市值/万 | 655321.46 |
| 流通值/万 | 532128.00 |
| 换手率/% | 20.38 |
| 入市日期 | 2015-12-31 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
盛天网络(300494)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 13.93 | 13.36 | 1.61 | 13.70 | 811623.65 | 105193.31 | 20.38 |
| 2024-09-30 | 10.60 | 11.75 | 1.57 | 15.42 | 633268.89 | 70671.29 | 15.90 |
| 2024-09-27 | 9.76 | 10.18 | 0.60 | 6.26 | 418245.92 | 41948.17 | 10.50 |
| 2024-09-26 | 9.23 | 9.58 | 0.29 | 3.12 | 228943.00 | 21566.32 | 5.75 |
| 2024-09-25 | 9.13 | 9.29 | 0.21 | 2.31 | 295812.60 | 27649.88 | 7.43 |
| 2024-09-24 | 8.70 | 9.08 | 0.35 | 4.01 | 217879.80 | 19456.82 | 5.47 |
| 2024-09-23 | 8.66 | 8.73 | 0.03 | 0.35 | 84753.00 | 7396.10 | 2.13 |
| 2024-09-20 | 8.84 | 8.70 | -0.13 | -1.47 | 98202.20 | 8557.22 | 2.47 |
| 2024-09-19 | 8.63 | 8.83 | 0.26 | 3.03 | 128100.40 | 11247.78 | 3.22 |
| 2024-09-18 | 8.66 | 8.57 | -0.15 | -1.72 | 87268.40 | 7500.68 | 2.19 |
| 2024-09-13 | 8.92 | 8.72 | -0.18 | -2.02 | 101395.20 | 8941.71 | 2.55 |
| 2024-09-12 | 9.08 | 8.90 | -0.19 | -2.09 | 140203.60 | 12678.20 | 3.52 |
| 2024-09-11 | 9.08 | 9.09 | -0.05 | -0.55 | 118530.20 | 10763.11 | 2.98 |
| 2024-09-10 | 9.06 | 9.14 | 0.12 | 1.33 | 160889.99 | 14438.58 | 4.04 |
| 2024-09-09 | 8.88 | 9.02 | 0.03 | 0.33 | 109393.39 | 9798.61 | 2.75 |
| 2024-09-06 | 9.11 | 8.99 | -0.18 | -1.96 | 171354.20 | 15562.74 | 4.30 |
| 2024-09-05 | 8.82 | 9.17 | 0.36 | 4.09 | 292855.47 | 26818.04 | 7.35 |
| 2024-09-04 | 8.80 | 8.81 | -0.11 | -1.23 | 114284.72 | 10102.26 | 2.87 |
| 2024-09-03 | 8.77 | 8.92 | 0.18 | 2.06 | 155027.00 | 13655.99 | 3.89 |
| 2024-09-02 | 9.17 | 8.74 | -0.49 | -5.31 | 247548.40 | 22121.06 | 6.23 |
| 2024-08-30 | 8.69 | 9.23 | 0.49 | 5.61 | 319635.16 | 29244.30 | 8.04 |
| 2024-08-29 | 8.60 | 8.74 | -0.02 | -0.23 | 191472.20 | 16782.40 | 4.82 |
| 2024-08-28 | 8.70 | 8.76 | -0.05 | -0.57 | 157735.20 | 13677.66 | 3.97 |
| 2024-08-27 | 9.10 | 8.81 | -0.35 | -3.82 | 211294.40 | 19088.23 | 5.31 |
| 2024-08-26 | 9.05 | 9.16 | 0.14 | 1.55 | 153238.00 | 13988.22 | 3.85 |
| 2024-08-23 | 9.17 | 9.02 | -0.27 | -2.91 | 203160.00 | 18444.21 | 5.11 |
| 2024-08-22 | 9.78 | 9.29 | -0.65 | -6.54 | 318002.60 | 30530.19 | 8.00 |
| 2024-08-21 | 10.37 | 9.94 | -0.49 | -4.70 | 391224.00 | 39609.08 | 9.84 |
| 2024-08-20 | 10.16 | 10.43 | 0.17 | 1.66 | 583515.11 | 59838.78 | 14.68 |
| 2024-08-19 | 10.08 | 10.26 | 0.37 | 3.74 | 436997.20 | 44372.41 | 10.99 |
| 2024-08-16 | 10.05 | 9.89 | -0.17 | -1.69 | 275832.00 | 27424.90 | 6.94 |
| 2024-08-15 | 9.40 | 10.06 | 0.57 | 6.01 | 485295.82 | 48335.29 | 12.21 |
| 2024-08-14 | 9.19 | 9.49 | 0.26 | 2.82 | 209994.00 | 19777.12 | 5.28 |
| 2024-08-13 | 9.15 | 9.23 | 0.06 | 0.65 | 80180.00 | 7342.47 | 2.02 |
| 2024-08-12 | 9.23 | 9.17 | -0.17 | -1.82 | 116768.40 | 10738.50 | 2.94 |
| 2024-08-09 | 9.61 | 9.34 | -0.27 | -2.81 | 144686.40 | 13677.31 | 3.64 |
| 2024-08-08 | 9.74 | 9.61 | -0.22 | -2.24 | 173317.80 | 16626.89 | 4.36 |
| 2024-08-07 | 9.91 | 9.83 | -0.23 | -2.29 | 238705.19 | 23622.73 | 6.00 |
| 2024-08-06 | 9.59 | 10.06 | 0.55 | 5.78 | 493596.63 | 49418.91 | 12.42 |
| 2024-08-05 | 9.52 | 9.51 | 0.00 | 0.00 | 301491.00 | 29449.61 | 7.58 |
| 2024-08-02 | 9.59 | 9.51 | -0.21 | -2.16 | 131412.40 | 12668.24 | 3.31 |
| 2024-08-01 | 9.71 | 9.72 | -0.05 | -0.51 | 165208.20 | 16055.82 | 4.16 |
| 2024-07-31 | 9.42 | 9.77 | 0.31 | 3.28 | 223573.40 | 21619.34 | 5.62 |
| 2024-07-30 | 9.40 | 9.46 | -0.06 | -0.63 | 238711.60 | 22760.69 | 6.00 |
| 2024-07-29 | 9.05 | 9.52 | 0.44 | 4.85 | 316772.46 | 29917.65 | 7.97 |
| 2024-07-26 | 8.91 | 9.08 | 0.19 | 2.14 | 113703.46 | 10288.49 | 2.86 |
| 2024-07-25 | 8.63 | 8.89 | 0.15 | 1.72 | 132148.52 | 11715.97 | 3.32 |
| 2024-07-24 | 9.00 | 8.74 | -0.34 | -3.74 | 148983.45 | 13252.97 | 3.75 |
| 2024-07-23 | 9.52 | 9.08 | -0.35 | -3.71 | 134163.40 | 12447.98 | 3.37 |
| 2024-07-22 | 9.23 | 9.43 | 0.16 | 1.73 | 131142.20 | 12228.76 | 3.30 |
| 2024-07-19 | 9.16 | 9.27 | 0.03 | 0.33 | 121884.80 | 11268.32 | 3.07 |
| 2024-07-18 | 9.28 | 9.24 | -0.20 | -2.12 | 180245.80 | 16510.05 | 4.53 |
| 2024-07-17 | 9.28 | 9.44 | 0.16 | 1.72 | 248051.82 | 23672.42 | 6.24 |
| 2024-07-16 | 9.07 | 9.28 | 0.10 | 1.09 | 98477.00 | 9050.45 | 2.48 |
| 2024-07-15 | 9.35 | 9.18 | -0.17 | -1.82 | 95911.20 | 8850.16 | 2.41 |
| 2024-07-12 | 9.48 | 9.35 | -0.16 | -1.68 | 116694.00 | 11022.48 | 2.94 |
| 2024-07-11 | 9.36 | 9.51 | 0.33 | 3.60 | 157335.20 | 14851.33 | 3.96 |
| 2024-07-10 | 9.28 | 9.18 | -0.18 | -1.92 | 121093.40 | 11233.96 | 3.05 |
| 2024-07-09 | 9.22 | 9.36 | 0.13 | 1.41 | 158969.40 | 14587.25 | 4.00 |
| 2024-07-08 | 9.60 | 9.23 | -0.47 | -4.85 | 121940.80 | 11408.53 | 3.07 |
| 2024-07-05 | 9.61 | 9.70 | 0.09 | 0.94 | 100618.20 | 9680.96 | 2.53 |
| 2024-07-04 | 9.96 | 9.61 | -0.34 | -3.42 | 105910.40 | 10318.42 | 2.66 |
| 2024-07-03 | 10.13 | 9.95 | -0.18 | -1.78 | 82365.40 | 8233.63 | 2.07 |
| 2024-07-02 | 10.07 | 10.13 | 0.01 | 0.10 | 111729.00 | 11395.91 | 2.81 |
| 2024-07-01 | 10.01 | 10.12 | 0.07 | 0.70 | 105794.60 | 10569.47 | 2.66 |
| 2024-06-28 | 10.02 | 10.05 | -0.04 | -0.40 | 145722.65 | 14769.69 | 3.67 |
| 2024-06-27 | 10.22 | 10.09 | -0.13 | -1.27 | 230493.70 | 23634.52 | 5.80 |
| 2024-06-26 | 9.58 | 10.22 | 0.64 | 6.68 | 247912.22 | 24662.08 | 6.24 |
| 2024-06-25 | 9.58 | 9.58 | 0.02 | 0.21 | 107695.45 | 10268.48 | 2.71 |
| 2024-06-24 | 10.00 | 9.56 | -0.56 | -5.53 | 162789.60 | 15809.22 | 4.09 |
| 2024-06-21 | 10.21 | 10.12 | -0.08 | -0.78 | 88483.60 | 8965.79 | 2.23 |
| 2024-06-20 | 10.52 | 10.20 | -0.40 | -3.77 | 129458.12 | 13370.52 | 3.26 |
| 2024-06-19 | 10.81 | 10.60 | -0.24 | -2.21 | 113524.61 | 12112.93 | 2.86 |
| 2024-06-18 | 10.75 | 10.84 | 0.04 | 0.37 | 120148.60 | 13023.21 | 3.02 |
| 2024-06-17 | 11.00 | 10.83 | -0.15 | -1.37 | 140659.70 | 15264.52 | 3.54 |
| 2024-06-14 | 10.58 | 10.98 | 0.34 | 3.20 | 220914.40 | 24102.64 | 5.56 |
| 2024-06-13 | 10.71 | 10.64 | -0.08 | -0.75 | 113055.80 | 12046.67 | 2.84 |
| 2024-06-12 | 10.50 | 10.72 | 0.24 | 2.29 | 154519.80 | 16480.42 | 3.89 |
| 2024-06-11 | 10.21 | 10.48 | 0.10 | 0.96 | 114668.29 | 11877.67 | 2.88 |
| 2024-06-07 | 10.44 | 10.38 | 0.11 | 1.07 | 134937.80 | 13982.30 | 3.39 |
| 2024-06-06 | 10.80 | 10.27 | -0.45 | -4.20 | 201862.42 | 21117.48 | 5.08 |
| 2024-06-05 | 11.01 | 10.72 | -0.38 | -3.42 | 138660.99 | 15074.02 | 3.49 |
| 2024-06-04 | 11.08 | 11.10 | -0.02 | -0.18 | 123526.21 | 13571.75 | 3.11 |
| 2024-06-03 | 11.35 | 11.12 | -0.26 | -2.29 | 131543.80 | 14710.11 | 3.31 |
| 2024-05-31 | 11.08 | 11.38 | 0.32 | 2.89 | 174678.40 | 19773.25 | 4.39 |
| 2024-05-30 | 11.14 | 11.06 | -0.20 | -1.78 | 113478.88 | 12606.46 | 2.85 |
| 2024-05-29 | 11.19 | 11.26 | 0.07 | 0.63 | 105705.78 | 11892.37 | 2.66 |
| 2024-05-28 | 11.40 | 11.19 | -0.28 | -2.44 | 116241.60 | 13083.30 | 2.92 |
| 2024-05-27 | 11.54 | 11.47 | -0.09 | -0.78 | 177259.24 | 20086.34 | 4.46 |
| 2024-05-24 | 11.74 | 11.56 | -0.24 | -2.03 | 137612.04 | 16097.20 | 3.46 |
| 2024-05-23 | 12.14 | 11.80 | -0.35 | -2.88 | 183224.00 | 21776.20 | 4.61 |
| 2024-05-22 | 12.19 | 12.15 | -0.14 | -1.14 | 156585.60 | 18986.22 | 3.94 |
| 2024-05-21 | 12.16 | 12.29 | 0.06 | 0.49 | 218202.20 | 26905.20 | 5.49 |
| 2024-05-20 | 12.10 | 12.23 | -0.01 | -0.08 | 181137.11 | 22131.14 | 4.56 |
| 2024-05-17 | 12.25 | 12.24 | -0.06 | -0.49 | 198394.00 | 24097.15 | 4.99 |
| 2024-05-16 | 12.45 | 12.30 | -0.37 | -2.92 | 276582.00 | 34289.48 | 6.96 |
| 2024-05-15 | 12.42 | 12.67 | 0.07 | 0.56 | 420901.81 | 54058.40 | 10.59 |
| 2024-05-14 | 12.50 | 12.60 | 0.67 | 5.62 | 394144.98 | 49347.68 | 9.91 |
| 2024-05-13 | 12.04 | 11.93 | -0.23 | -1.89 | 159201.70 | 19036.69 | 4.00 |
| 2024-05-10 | 12.54 | 12.16 | -0.32 | -2.56 | 208792.60 | 25684.44 | 5.25 |
日K线
周K线
月K线
