| 股票名称 | 代码 300494 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 盛天网络 | 2024-04-26 五 | 12.55 | 12.64 | 12.99 | 13.20 | 12.55 | 2.77% | 7.62% | 304574 | 39435万 | 51.91 | 63.62 | 30.15 | 2 | 盛天网络 | 2024-04-25 四 | 12.64 | 12.85 | 12.64 | 12.85 | 12.57 | -1.63% | 5.49% | 219244 | 27818万 | 50.51 | 61.91 | 29.34 | 3 | 盛天网络 | 2024-04-24 三 | 12.11 | 12.15 | 12.85 | 12.94 | 12.06 | 5.76% | 9.35% | 373866 | 46930万 | 51.35 | 62.93 | 29.83 | 4 | 盛天网络 | 2024-04-23 二 | 11.99 | 11.86 | 12.15 | 12.28 | 11.98 | 2.45% | 5.74% | 229358 | 27853万 | 48.56 | 59.51 | 28.2 | 5 | 盛天网络 | 2024-04-22 一 | 11.78 | 12.06 | 11.86 | 12.11 | 11.69 | -1.66% | 4.30% | 171712 | 20413万 | 47.4 | 58.09 | 27.53 | 6 | 盛天网络 | 2024-04-19 五 | 12.30 | 12.40 | 12.06 | 12.38 | 12.01 | -2.74% | 5.04% | 201354 | 24458万 | 48.2 | 59.06 | 27.99 | 7 | 盛天网络 | 2024-04-18 四 | 12.50 | 12.60 | 12.40 | 12.67 | 12.18 | -1.59% | 6.52% | 260639 | 32425万 | 49.56 | 60.73 | 28.78 | 8 | 盛天网络 | 2024-04-17 三 | 12.15 | 11.83 | 12.60 | 12.74 | 12.15 | 6.51% | 9.28% | 370935 | 46390万 | 50.36 | 61.71 | 29.25 | 9 | 盛天网络 | 2024-04-16 二 | 12.72 | 12.85 | 11.83 | 12.83 | 11.80 | -7.94% | 8.21% | 328027 | 39703万 | 47.28 | 57.94 | 27.46 | 10 | 盛天网络 | 2024-04-15 一 | 13.45 | 13.45 | 12.85 | 13.56 | 12.51 | -4.46% | 8.99% | 359197 | 46547万 | 51.35 | 62.93 | 29.83 | 11 | 盛天网络 | 2024-04-12 五 | 13.80 | 13.87 | 13.45 | 14.08 | 13.40 | -3.03% | 7.25% | 289588 | 39531万 | 53.75 | 65.87 | 31.22 | 12 | 盛天网络 | 2024-04-11 四 | 13.53 | 13.68 | 13.87 | 14.16 | 13.53 | 1.39% | 8.04% | 321508 | 44877万 | 55.43 | 67.93 | 32.19 | 13 | 盛天网络 | 2024-04-10 三 | 14.10 | 14.43 | 13.68 | 14.19 | 13.51 | -5.20% | 9.46% | 377877 | 52256万 | 54.67 | 67 | 31.75 | 14 | 盛天网络 | 2024-04-09 二 | 13.97 | 13.96 | 14.43 | 14.60 | 13.86 | 3.37% | 9.38% | 374684 | 53532万 | 57.67 | 70.67 | 33.49 | 15 | 盛天网络 | 2024-04-08 一 | 14.56 | 14.71 | 13.96 | 14.56 | 13.94 | -5.10% | 8.69% | 347128 | 49264万 | 55.79 | 68.37 | 32.4 | 16 | 盛天网络 | 2024-04-03 三 | 15.35 | 15.50 | 14.71 | 15.50 | 14.54 | -5.10% | 13.36% | 533735 | 78975万 | 58.79 | 72.04 | 34.14 | 17 | 盛天网络 | 2024-04-02 二 | 15.76 | 15.74 | 15.50 | 16.20 | 15.28 | -1.52% | 13.14% | 525179 | 82167万 | 61.94 | 75.91 | 35.98 | 18 | 盛天网络 | 2024-04-01 一 | 15.12 | 15.13 | 15.74 | 16.00 | 15.11 | 4.03% | 15.22% | 608175 | 94981万 | 62.9 | 77.09 | 36.53 | 19 | 盛天网络 | 2024-03-29 五 | 15.55 | 15.90 | 15.13 | 15.75 | 14.83 | -4.84% | 16.22% | 648201 | 98459万 | 60.47 | 74.1 | 35.12 | 20 | 盛天网络 | 2024-03-28 四 | 15.06 | 15.27 | 15.90 | 16.22 | 15.06 | 4.13% | 18.91% | 755612 | 119647万 | 63.54 | 77.87 | 36.9 | 21 | 盛天网络 | 2024-03-27 三 | 16.23 | 16.73 | 15.27 | 16.55 | 15.23 | -8.73% | 21.22% | 848135 | 133426万 | 61.03 | 74.79 | 35.44 | 22 | 盛天网络 | 2024-03-26 二 | 17.39 | 17.63 | 16.73 | 17.66 | 16.09 | -5.10% | 29.76% | 1189238 | 200429万 | 66.86 | 81.94 | 38.83 | 23 | 盛天网络 | 2024-03-25 一 | 19.87 | 16.56 | 17.63 | 19.87 | 17.40 | 6.46% | 39.69% | 1586287 | 298034万 | 70.46 | 86.34 | 40.92 | 24 | 盛天网络 | 2024-03-22 五 | 16.52 | 16.27 | 16.56 | 16.97 | 15.53 | 1.78% | 23.03% | 920361 | 149750万 | 66.18 | 81.1 | 38.44 | 25 | 盛天网络 | 2024-03-21 四 | 16.39 | 15.77 | 16.27 | 17.18 | 16.19 | 3.17% | 26.88% | 1074057 | 179004万 | 65.02 | 79.68 | 37.76 | 26 | 盛天网络 | 2024-03-20 三 | 15.24 | 15.37 | 15.77 | 15.86 | 15.18 | 2.60% | 17.19% | 687037 | 107438万 | 63.02 | 77.23 | 36.6 | 27 | 盛天网络 | 2024-03-19 二 | 15.50 | 15.60 | 15.37 | 15.99 | 15.34 | -1.47% | 16.63% | 664609 | 103894万 | 61.43 | 75.28 | 35.67 | 28 | 盛天网络 | 2024-03-18 一 | 15.19 | 15.06 | 15.60 | 15.68 | 14.84 | 3.59% | 17.04% | 681158 | 104699万 | 62.34 | 76.4 | 36.21 | 29 | 盛天网络 | 2024-03-15 五 | 15.03 | 15.06 | 15.06 | 15.18 | 14.72 | 0.00% | 9.66% | 385859 | 57620万 | 60.19 | 73.76 | 34.95 | 30 | 盛天网络 | 2024-03-14 四 | 14.98 | 15.30 | 15.06 | 15.11 | 14.70 | -1.57% | 13.15% | 525620 | 78209万 | 60.19 | 73.76 | 34.95 | 31 | 盛天网络 | 2024-03-08 五 | 13.84 | 13.88 | 13.92 | 13.97 | 13.51 | 0.29% | 10.97% | 438299 | 60269万 | 55.63 | 68.17 | 32.31 | 32 | 盛天网络 | 2024-03-07 四 | 14.49 | 14.55 | 13.88 | 14.69 | 13.84 | -4.60% | 12.88% | 514601 | 73093万 | 55.47 | 67.98 | 32.22 | 33 | 盛天网络 | 2024-03-06 三 | 14.48 | 14.72 | 14.55 | 15.02 | 14.47 | -1.15% | 9.77% | 390423 | 57229万 | 58.15 | 71.26 | 33.77 | 34 | 盛天网络 | 2024-03-05 二 | 14.92 | 15.26 | 14.72 | 15.22 | 14.61 | -3.54% | 13.84% | 552941 | 82616万 | 58.83 | 72.09 | 34.17 | 35 | 盛天网络 | 2024-03-04 一 | 15.14 | 15.26 | 15.26 | 15.39 | 14.43 | 0.00% | 17.30% | 691255 | 103202万 | 60.99 | 74.74 | 35.42 | 36 | 盛天网络 | 2024-03-01 五 | 14.91 | 14.92 | 15.26 | 15.34 | 14.65 | 2.28% | 15.02% | 600114 | 90084万 | 60.99 | 74.74 | 35.42 | 37 | 盛天网络 | 2024-02-29 四 | 14.15 | 14.15 | 14.92 | 14.92 | 14.11 | 5.44% | 14.12% | 564391 | 82251万 | 59.63 | 73.07 | 34.63 | 38 | 盛天网络 | 2024-02-28 三 | 15.59 | 15.22 | 14.15 | 16.24 | 14.10 | -7.03% | 24.11% | 963455 | 147584万 | 56.55 | 69.3 | 32.84 | 39 | 盛天网络 | 2024-02-27 二 | 14.26 | 14.40 | 15.22 | 15.22 | 14.18 | 5.69% | 17.81% | 711763 | 105888万 | 60.83 | 74.54 | 35.33 | 40 | 盛天网络 | 2024-02-26 一 | 14.58 | 14.85 | 14.40 | 14.77 | 14.18 | -3.03% | 14.93% | 596509 | 86014万 | 57.55 | 70.53 | 33.42 | 41 | 盛天网络 | 2024-02-23 五 | 14.43 | 14.22 | 14.85 | 14.92 | 14.04 | 4.43% | 16.55% | 661394 | 96315万 | 59.35 | 72.73 | 34.47 | 42 | 盛天网络 | 2024-02-22 四 | 14.00 | 13.89 | 14.22 | 14.38 | 13.90 | 2.38% | 11.25% | 449689 | 63564万 | 56.83 | 69.64 | 33.01 | 43 | 盛天网络 | 2024-02-21 三 | 13.57 | 13.90 | 13.89 | 14.55 | 13.50 | -0.07% | 15.32% | 612171 | 86076万 | 55.51 | 68.03 | 32.24 | 44 | 盛天网络 | 2024-02-20 二 | 13.68 | 14.10 | 13.90 | 14.96 | 13.60 | -1.42% | 17.29% | 690877 | 97094万 | 55.55 | 68.08 | 32.26 | 45 | 盛天网络 | 2024-02-19 一 | 13.20 | 12.66 | 14.10 | 14.24 | 13.03 | 11.37% | 17.43% | 696722 | 94499万 | 56.35 | 69.06 | 32.73 | 46 | 盛天网络 | 2024-02-08 四 | 11.66 | 11.54 | 12.66 | 12.68 | 11.54 | 9.71% | 12.39% | 495323 | 60290万 | 50.59 | 62 | 29.38 | 47 | 盛天网络 | 2024-02-07 三 | 11.80 | 11.87 | 11.54 | 12.34 | 11.35 | -2.78% | 11.11% | 443885 | 52630万 | 46.12 | 56.52 | 26.78 | 48 | 盛天网络 | 2024-02-06 二 | 11.00 | 11.07 | 11.87 | 12.07 | 10.44 | 7.23% | 11.88% | 474777 | 54154万 | 47.44 | 58.13 | 27.55 | 49 | 盛天网络 | 2024-02-05 一 | 12.42 | 12.68 | 11.07 | 12.50 | 10.91 | -12.70% | 13.11% | 524021 | 60440万 | 44.24 | 54.22 | 25.69 | 50 | 盛天网络 | 2024-02-02 五 | 12.75 | 12.84 | 12.68 | 13.47 | 12.20 | -1.25% | 12.31% | 492077 | 63462万 | 50.67 | 62.1 | 29.43 | 51 | 盛天网络 | 2024-02-01 四 | 12.28 | 12.53 | 12.84 | 13.34 | 11.98 | 2.47% | 14.24% | 569091 | 72030万 | 51.31 | 62.89 | 29.8 | 52 | 盛天网络 | 2024-01-31 三 | 13.92 | 14.17 | 12.53 | 14.25 | 12.12 | -11.57% | 18.50% | 739300 | 97666万 | 50.08 | 61.37 | 29.08 | 53 | 盛天网络 | 2024-01-30 二 | 14.72 | 15.32 | 14.17 | 15.27 | 14.10 | -7.51% | 15.49% | 619107 | 90285万 | 56.63 | 69.4 | 32.89 | 54 | 盛天网络 | 2024-01-29 一 | 14.92 | 15.29 | 15.32 | 15.92 | 14.26 | 0.20% | 23.96% | 957701 | 144092万 | 61.23 | 75.03 | 35.56 | 55 | 盛天网络 | 2024-01-26 五 | 14.20 | 14.42 | 15.29 | 16.50 | 14.03 | 6.03% | 26.74% | 1068845 | 163460万 | 61.11 | 74.88 | 35.49 | 56 | 盛天网络 | 2024-01-25 四 | 13.60 | 13.77 | 14.42 | 14.50 | 13.33 | 4.72% | 14.89% | 595014 | 83329万 | 57.63 | 70.62 | 33.47 | 57 | 盛天网络 | 2024-01-24 三 | 13.84 | 14.00 | 13.77 | 13.97 | 13.19 | -1.64% | 10.80% | 431597 | 58782万 | 55.03 | 67.44 | 31.96 | 58 | 盛天网络 | 2024-01-23 二 | 13.09 | 13.09 | 14.00 | 14.21 | 12.92 | 6.95% | 14.13% | 564571 | 77641万 | 55.95 | 68.57 | 32.49 | 59 | 盛天网络 | 2024-01-22 一 | 14.26 | 14.33 | 13.09 | 14.33 | 12.88 | -8.65% | 13.50% | 539585 | 73417万 | 52.31 | 64.11 | 30.38 | 60 | 盛天网络 | 2024-01-19 五 | 13.88 | 13.75 | 14.33 | 15.27 | 13.88 | 4.22% | 18.63% | 744339 | 108683万 | 57.27 | 70.18 | 33.26 | 61 | 盛天网络 | 2024-01-18 四 | 13.20 | 13.37 | 13.75 | 13.83 | 13.13 | 2.84% | 9.36% | 374148 | 50340万 | 54.95 | 67.34 | 31.91 | 62 | 盛天网络 | 2024-01-17 三 | 13.56 | 13.62 | 13.37 | 13.88 | 13.37 | -1.84% | 5.65% | 225821 | 30731万 | 53.43 | 65.48 | 31.03 | 63 | 盛天网络 | 2024-01-16 二 | 13.77 | 13.78 | 13.62 | 13.77 | 13.36 | -1.16% | 6.24% | 249544 | 33643万 | 54.43 | 66.71 | 31.61 | 64 | 盛天网络 | 2024-01-15 一 | 13.83 | 13.97 | 13.78 | 14.03 | 13.61 | -1.36% | 6.35% | 253665 | 35023万 | 55.07 | 67.49 | 31.98 | 65 | 盛天网络 | 2024-01-12 五 | 14.40 | 14.49 | 13.97 | 14.56 | 13.95 | -3.59% | 7.07% | 282366 | 39906万 | 55.83 | 68.42 | 32.42 | 66 | 盛天网络 | 2024-01-11 四 | 13.80 | 13.84 | 14.49 | 14.60 | 13.71 | 4.70% | 10.54% | 421347 | 60532万 | 57.91 | 70.97 | 33.63 | 67 | 盛天网络 | 2024-01-10 三 | 14.59 | 14.70 | 13.84 | 14.69 | 13.81 | -5.85% | 10.92% | 436349 | 61204万 | 55.31 | 67.78 | 32.12 | 68 | 盛天网络 | 2024-01-09 二 | 15.14 | 15.06 | 14.70 | 15.48 | 14.46 | -2.39% | 9.32% | 372404 | 55519万 | 58.75 | 71.99 | 34.12 | 69 | 盛天网络 | 2024-01-08 一 | 15.55 | 15.60 | 15.06 | 15.83 | 14.88 | -3.46% | 8.61% | 344168 | 52580万 | 60.19 | 73.76 | 34.95 | 70 | 盛天网络 | 2024-01-05 五 | 16.30 | 16.61 | 15.60 | 16.40 | 15.55 | -6.08% | 13.04% | 521120 | 82846万 | 62.34 | 76.4 | 36.21 | 71 | 盛天网络 | 2024-01-04 四 | 16.07 | 16.31 | 16.61 | 16.77 | 15.38 | 1.84% | 17.85% | 713299 | 114765万 | 66.38 | 81.35 | 38.55 | 72 | 盛天网络 | 2024-01-03 三 | 15.74 | 15.74 | 16.31 | 16.78 | 15.35 | 3.62% | 18.74% | 748973 | 121634万 | 65.18 | 79.88 | 37.86 | 73 | 盛天网络 | 2024-01-02 二 | 16.18 | 15.81 | 15.74 | 17.10 | 15.71 | -0.44% | 16.42% | 656245 | 107029万 | 62.9 | 77.09 | 36.53 | 74 | 盛天网络 | 2023-12-29 五 | 14.90 | 14.98 | 15.81 | 16.11 | 14.85 | 5.54% | 18.32% | 731994 | 114814万 | 63.18 | 77.43 | 36.7 | 75 | 盛天网络 | 2023-12-28 四 | 14.91 | 15.05 | 14.98 | 15.20 | 14.33 | -0.47% | 13.68% | 546636 | 81241万 | 59.87 | 73.37 | 34.77 | 76 | 盛天网络 | 2023-12-27 三 | 15.88 | 15.48 | 15.05 | 15.99 | 14.84 | -2.78% | 13.71% | 547892 | 83379万 | 60.15 | 73.71 | 34.93 | 77 | 盛天网络 | 2023-12-26 二 | 15.47 | 15.50 | 15.48 | 16.10 | 15.38 | -0.13% | 15.29% | 610883 | 95790万 | 61.86 | 75.81 | 35.93 | 78 | 盛天网络 | 2023-12-25 一 | 15.48 | 15.72 | 15.50 | 15.77 | 14.70 | -1.40% | 19.16% | 765712 | 117032万 | 61.94 | 75.91 | 35.98 | 79 | 盛天网络 | 2023-12-22 五 | 18.74 | 19.06 | 15.72 | 19.68 | 15.25 | -17.52% | 35.81% | 1431216 | 242179万 | 62.82 | 76.99 | 36.49 | 80 | 盛天网络 | 2023-12-21 四 | 17.35 | 17.75 | 19.06 | 19.18 | 17.35 | 7.38% | 19.50% | 779207 | 144711万 | 76.17 | 93.35 | 44.24 | 81 | 盛天网络 | 2023-12-20 三 | 18.60 | 18.70 | 17.75 | 19.09 | 17.73 | -5.08% | 13.35% | 533684 | 97384万 | 70.94 | 86.93 | 41.2 | 82 | 盛天网络 | 2023-12-19 二 | 17.61 | 17.95 | 18.70 | 19.16 | 17.61 | 4.18% | 16.72% | 668310 | 123563万 | 74.73 | 91.58 | 43.4 | 83 | 盛天网络 | 2023-12-18 一 | 19.25 | 19.17 | 17.95 | 19.47 | 17.71 | -6.36% | 17.32% | 692201 | 126612万 | 71.74 | 87.91 | 41.66 | 84 | 盛天网络 | 2023-12-15 五 | 18.70 | 18.12 | 19.17 | 19.97 | 18.33 | 5.79% | 24.67% | 986044 | 188633万 | 76.61 | 93.89 | 44.49 | 85 | 盛天网络 | 2023-12-14 四 | 18.00 | 18.01 | 18.12 | 18.77 | 17.61 | 0.61% | 14.31% | 571990 | 103679万 | 72.42 | 88.74 | 42.06 | 86 | 盛天网络 | 2023-12-13 三 | 18.59 | 18.61 | 18.01 | 18.86 | 18.01 | -3.22% | 15.29% | 611182 | 112273万 | 71.98 | 88.21 | 41.8 | 87 | 盛天网络 | 2023-12-12 二 | 19.22 | 19.32 | 18.61 | 20.48 | 18.52 | -3.67% | 19.61% | 783732 | 150581万 | 74.37 | 91.14 | 43.19 | 88 | 盛天网络 | 2023-12-11 一 | 17.91 | 18.04 | 19.32 | 19.61 | 17.91 | 7.10% | 22.21% | 887605 | 167189万 | 77.21 | 94.62 | 44.84 | 89 | 盛天网络 | 2023-12-08 五 | 18.60 | 19.20 | 18.04 | 19.08 | 17.65 | -6.04% | 21.94% | 877004 | 160327万 | 72.1 | 88.35 | 41.87 | 90 | 盛天网络 | 2023-12-07 四 | 18.50 | 18.59 | 19.20 | 19.20 | 18.20 | 3.28% | 24.93% | 996409 | 187170万 | 76.73 | 94.03 | 44.56 | 91 | 盛天网络 | 2023-12-06 三 | 17.50 | 18.07 | 18.59 | 19.75 | 17.03 | 2.88% | 29.95% | 1196823 | 218253万 | 74.29 | 91.05 | 43.15 | 92 | 盛天网络 | 2023-12-05 二 | 17.62 | 18.01 | 18.07 | 18.75 | 17.13 | 0.33% | 28.95% | 1157031 | 208446万 | 72.22 | 88.5 | 41.94 | 93 | 盛天网络 | 2023-12-04 一 | 18.30 | 17.26 | 18.01 | 18.75 | 17.62 | 4.35% | 33.40% | 1334777 | 243019万 | 71.98 | 88.21 | 41.8 | 94 | 盛天网络 | 2023-12-01 五 | 14.21 | 14.38 | 17.26 | 17.26 | 14.18 | 20.03% | 26.26% | 1049463 | 165678万 | 68.98 | 84.53 | 40.06 | 95 | 盛天网络 | 2023-11-30 四 | 14.18 | 14.29 | 14.38 | 14.40 | 14.00 | 0.63% | 6.04% | 241306 | 34309万 | 57.47 | 70.43 | 33.38 | 96 | 盛天网络 | 2023-11-29 三 | 14.58 | 14.63 | 14.29 | 14.58 | 14.21 | -2.32% | 5.15% | 205958 | 29530万 | 57.11 | 69.99 | 33.17 | 97 | 盛天网络 | 2023-11-28 二 | 14.50 | 14.57 | 14.63 | 14.84 | 14.38 | 0.41% | 7.57% | 302610 | 44154万 | 58.47 | 71.65 | 33.96 | 98 | 盛天网络 | 2023-11-27 一 | 14.91 | 15.37 | 14.57 | 15.10 | 14.35 | -5.20% | 13.33% | 532636 | 78265万 | 58.23 | 71.36 | 33.82 | 99 | 盛天网络 | 2023-11-24 五 | 15.30 | 14.79 | 15.37 | 16.25 | 14.97 | 3.92% | 22.50% | 899358 | 140139万 | 61.43 | 75.28 | 35.67 | 100 | 盛天网络 | 2023-11-23 四 | 15.18 | 15.11 | 14.79 | 15.23 | 14.66 | -2.12% | 7.69% | 307366 | 45461万 | 59.11 | 72.44 | 34.33 | 101 | 盛天网络 | 2023-11-22 三 | 15.00 | 15.22 | 15.11 | 15.50 | 14.90 | -0.72% | 8.34% | 333312 | 50766万 | 60.39 | 74 | 35.07 | 102 | 盛天网络 | 2023-11-21 二 | 15.49 | 15.38 | 15.22 | 15.74 | 15.17 | -1.04% | 10.90% | 435462 | 67368万 | 60.83 | 74.54 | 35.33 | 103 | 盛天网络 | 2023-11-20 一 | 15.89 | 15.86 | 15.38 | 16.18 | 15.27 | -3.03% | 13.14% | 525087 | 81230万 | 61.47 | 75.32 | 35.7 | 104 | 盛天网络 | 2023-11-17 五 | 15.36 | 15.22 | 15.86 | 16.50 | 15.36 | 4.20% | 17.94% | 716885 | 114635万 | 63.38 | 77.68 | 36.81 | 105 | 盛天网络 | 2023-11-16 四 | 15.21 | 15.40 | 15.22 | 15.47 | 15.06 | -1.17% | 7.17% | 286572 | 43775万 | 60.83 | 74.54 | 35.33 | 106 | 盛天网络 | 2023-11-15 三 | 16.17 | 16.11 | 15.40 | 16.27 | 15.25 | -4.41% | 12.28% | 490608 | 76321万 | 61.55 | 75.42 | 35.74 | 107 | 盛天网络 | 2023-11-14 二 | 16.27 | 16.22 | 16.11 | 16.35 | 15.70 | -0.68% | 13.48% | 538595 | 85734万 | 64.38 | 78.9 | 37.39 | 108 | 盛天网络 | 2023-11-13 一 | 16.50 | 16.30 | 16.22 | 16.76 | 15.89 | -0.49% | 16.49% | 659102 | 107190万 | 64.82 | 79.44 | 37.65 | 109 | 盛天网络 | 2023-11-10 五 | 16.00 | 16.38 | 16.30 | 17.15 | 15.99 | -0.49% | 21.56% | 861739 | 142670万 | 65.14 | 79.83 | 37.83 | 110 | 盛天网络 | 2023-11-09 四 | 15.56 | 16.05 | 16.38 | 17.12 | 15.56 | 2.06% | 27.33% | 1092138 | 179176万 | 65.46 | 80.22 | 38.02 | 111 | 盛天网络 | 2023-11-08 三 | 14.86 | 14.79 | 16.05 | 16.81 | 14.76 | 8.52% | 28.16% | 1125416 | 177535万 | 64.14 | 78.61 | 37.25 | 112 | 盛天网络 | 2023-11-07 二 | 14.47 | 14.61 | 14.79 | 14.99 | 14.47 | 1.23% | 17.05% | 681241 | 100178万 | 59.11 | 72.44 | 34.33 | 113 | 盛天网络 | 2023-11-06 一 | 13.55 | 13.30 | 14.61 | 15.30 | 13.55 | 9.85% | 27.95% | 1116960 | 162234万 | 58.39 | 71.55 | 33.91 | 114 | 盛天网络 | 2023-11-03 五 | 12.30 | 12.45 | 13.30 | 13.47 | 11.90 | 6.83% | 20.07% | 802093 | 102246万 | 53.15 | 65.14 | 30.87 | 115 | 盛天网络 | 2023-11-02 四 | 11.93 | 11.91 | 12.45 | 12.80 | 11.93 | 4.53% | 18.08% | 722409 | 89962万 | 49.76 | 60.97 | 28.9 | 116 | 盛天网络 | 2023-11-01 三 | 11.75 | 11.80 | 11.91 | 12.56 | 11.75 | 0.93% | 9.54% | 381443 | 46174万 | 47.6 | 58.33 | 27.64 | 117 | 盛天网络 | 2023-10-31 二 | 12.20 | 11.89 | 11.80 | 12.28 | 11.68 | -0.76% | 7.62% | 304448 | 36353万 | 47.16 | 57.79 | 27.39 | 118 | 盛天网络 | 2023-10-30 一 | 11.55 | 11.71 | 11.89 | 11.95 | 11.50 | 1.54% | 5.29% | 211487 | 24933万 | 47.52 | 58.23 | 27.6 | 119 | 盛天网络 | 2023-10-27 五 | 11.50 | 11.49 | 11.71 | 11.71 | 11.28 | 1.91% | 6.45% | 257631 | 29545万 | 46.8 | 57.35 | 27.18 | 120 | 盛天网络 | 2023-10-26 四 | 11.42 | 11.59 | 11.49 | 11.53 | 11.28 | -0.86% | 4.90% | 195753 | 22321万 | 45.92 | 56.27 | 26.67 | 121 | 盛天网络 | 2023-10-25 三 | 11.91 | 11.78 | 11.59 | 11.97 | 11.56 | -1.61% | 5.95% | 237971 | 27847万 | 46.32 | 56.76 | 26.9 | 122 | 盛天网络 | 2023-10-24 二 | 11.63 | 11.42 | 11.78 | 12.03 | 11.43 | 3.15% | 6.71% | 268246 | 31643万 | 47.08 | 57.69 | 27.34 | 123 | 盛天网络 | 2023-10-23 一 | 11.80 | 12.35 | 11.42 | 11.93 | 11.31 | -7.53% | 8.34% | 333230 | 38429万 | 45.64 | 55.93 | 26.51 | 124 | 盛天网络 | 2023-10-20 五 | 12.57 | 12.85 | 12.35 | 12.93 | 12.34 | -3.89% | 4.74% | 189545 | 23797万 | 49.36 | 60.49 | 24.04 | 125 | 盛天网络 | 2023-10-19 四 | 12.74 | 12.81 | 12.85 | 13.31 | 12.70 | 0.31% | 4.66% | 186367 | 24205万 | 51.35 | 62.93 | 25.01 | 126 | 盛天网络 | 2023-10-18 三 | 13.04 | 13.12 | 12.81 | 13.12 | 12.62 | -2.36% | 4.31% | 172335 | 22112万 | 51.19 | 62.74 | 24.94 | 127 | 盛天网络 | 2023-10-17 二 | 13.20 | 13.21 | 13.12 | 13.38 | 13.03 | -0.68% | 3.87% | 154545 | 20333万 | 52.43 | 64.26 | 25.54 | 128 | 盛天网络 | 2023-10-16 一 | 13.52 | 13.54 | 13.21 | 13.57 | 13.07 | -2.44% | 5.09% | 203477 | 26962万 | 52.79 | 64.7 | 25.72 | 129 | 盛天网络 | 2023-10-13 五 | 13.75 | 13.82 | 13.54 | 13.96 | 13.48 | -2.03% | 5.68% | 226881 | 30957万 | 54.11 | 66.31 | 26.36 | 130 | 盛天网络 | 2023-10-12 四 | 14.47 | 14.54 | 13.82 | 14.47 | 13.77 | -4.95% | 7.60% | 303547 | 42393万 | 55.23 | 67.68 | 26.9 | 131 | 盛天网络 | 2023-10-11 三 | 13.98 | 13.86 | 14.54 | 14.75 | 13.69 | 4.91% | 9.87% | 394593 | 56666万 | 58.11 | 71.21 | 28.3 | 132 | 盛天网络 | 2023-10-10 二 | 14.04 | 13.94 | 13.86 | 14.18 | 13.81 | -0.57% | 4.04% | 161279 | 22501万 | 55.39 | 67.88 | 26.98 | 133 | 盛天网络 | 2023-10-09 一 | 14.21 | 14.36 | 13.94 | 14.31 | 13.86 | -2.92% | 5.42% | 216610 | 30338万 | 55.71 | 68.27 | 27.14 | 134 | 盛天网络 | 2023-09-28 四 | 14.57 | 14.55 | 14.36 | 14.73 | 14.30 | -1.31% | 5.70% | 227981 | 33020万 | 57.39 | 70.33 | 27.95 | 135 | 盛天网络 | 2023-09-27 三 | 14.19 | 14.37 | 14.55 | 14.78 | 14.02 | 1.25% | 9.87% | 394254 | 57307万 | 58.15 | 71.26 | 28.32 | 136 | 盛天网络 | 2023-09-26 二 | 13.64 | 13.59 | 14.37 | 14.98 | 13.63 | 5.74% | 12.44% | 497161 | 71574万 | 57.43 | 70.38 | 27.97 | 137 | 盛天网络 | 2023-09-25 一 | 13.79 | 13.89 | 13.59 | 14.09 | 13.52 | -2.16% | 6.57% | 262746 | 36270万 | 54.31 | 66.56 | 26.46 | 138 | 盛天网络 | 2023-09-22 五 | 12.77 | 12.82 | 13.89 | 13.96 | 12.73 | 8.35% | 9.94% | 397113 | 53687万 | 55.51 | 68.03 | 27.04 | 139 | 盛天网络 | 2023-09-21 四 | 12.94 | 12.95 | 12.82 | 13.07 | 12.77 | -1.00% | 2.94% | 117397 | 15134万 | 51.23 | 62.79 | 24.96 | 140 | 盛天网络 | 2023-09-20 三 | 13.01 | 13.04 | 12.95 | 13.22 | 12.92 | -0.69% | 2.96% | 118209 | 15449万 | 51.75 | 63.42 | 25.21 | 141 | 盛天网络 | 2023-09-19 二 | 13.20 | 13.29 | 13.04 | 13.37 | 12.95 | -1.88% | 3.23% | 129259 | 16923万 | 52.11 | 63.86 | 25.38 | 142 | 盛天网络 | 2023-09-18 一 | 13.19 | 13.20 | 13.29 | 13.52 | 13.13 | 0.68% | 3.77% | 150576 | 20098万 | 53.11 | 65.09 | 25.87 | 143 | 盛天网络 | 2023-09-15 五 | 13.43 | 13.36 | 13.20 | 13.58 | 13.16 | -1.20% | 4.04% | 161558 | 21590万 | 52.75 | 64.65 | 25.7 | 144 | 盛天网络 | 2023-09-14 四 | 13.47 | 13.51 | 13.36 | 13.59 | 13.25 | -1.11% | 3.46% | 138203 | 18517万 | 53.39 | 65.43 | 26.01 | 145 | 盛天网络 | 2023-09-13 三 | 13.66 | 13.72 | 13.51 | 13.74 | 13.37 | -1.53% | 4.27% | 170652 | 23063万 | 53.99 | 66.17 | 26.3 | 146 | 盛天网络 | 2023-09-12 二 | 14.09 | 14.11 | 13.72 | 14.11 | 13.70 | -2.76% | 5.52% | 220641 | 30511万 | 54.83 | 67.19 | 26.71 | 147 | 盛天网络 | 2023-09-11 一 | 13.82 | 13.85 | 14.11 | 14.42 | 13.80 | 1.88% | 7.49% | 299349 | 42140万 | 56.39 | 69.1 | 27.47 | 148 | 盛天网络 | 2023-09-08 五 | 14.11 | 14.53 | 13.85 | 14.25 | 13.60 | -4.68% | 11.48% | 458835 | 63529万 | 55.35 | 67.83 | 26.96 | 149 | 盛天网络 | 2023-09-07 四 | 15.15 | 14.63 | 14.53 | 15.51 | 14.51 | -0.68% | 13.42% | 536440 | 80460万 | 58.07 | 71.16 | 28.29 | 150 | 盛天网络 | 2023-09-06 三 | 14.98 | 15.04 | 14.63 | 14.98 | 14.48 | -2.73% | 4.60% | 183893 | 26932万 | 58.47 | 71.65 | 28.48 | 151 | 盛天网络 | 2023-09-05 二 | 15.22 | 15.28 | 15.04 | 15.35 | 14.95 | -1.57% | 3.85% | 153723 | 23205万 | 60.11 | 73.66 | 29.28 | 152 | 盛天网络 | 2023-09-04 一 | 15.35 | 15.35 | 15.28 | 15.47 | 15.01 | -0.46% | 4.44% | 177603 | 26979万 | 61.07 | 74.84 | 29.75 | 153 | 盛天网络 | 2023-09-01 五 | 15.52 | 15.57 | 15.35 | 15.63 | 15.27 | -1.41% | 3.71% | 148354 | 22809万 | 61.35 | 75.18 | 29.88 | 154 | 盛天网络 | 2023-08-31 四 | 15.62 | 15.81 | 15.57 | 15.94 | 15.41 | -1.52% | 5.46% | 218369 | 34143万 | 62.22 | 76.26 | 30.31 | 155 | 盛天网络 | 2023-08-30 三 | 15.27 | 15.31 | 15.81 | 15.98 | 15.17 | 3.27% | 9.44% | 377409 | 59186万 | 63.18 | 77.43 | 30.78 | 156 | 盛天网络 | 2023-08-29 二 | 14.30 | 14.37 | 15.31 | 15.58 | 14.30 | 6.54% | 9.35% | 373839 | 56525万 | 61.19 | 74.98 | 29.8 | 157 | 盛天网络 | 2023-08-28 一 | 15.29 | 14.10 | 14.37 | 15.29 | 14.31 | 1.91% | 6.57% | 261907 | 38301万 | 57.32 | 70.27 | 27.93 | 158 | 盛天网络 | 2023-08-25 五 | 14.72 | 14.86 | 14.10 | 14.72 | 13.96 | -5.11% | 6.66% | 265704 | 37940万 | 56.24 | 68.95 | 27.41 | 159 | 盛天网络 | 2023-08-23 三 | 15.04 | 15.04 | 14.56 | 15.08 | 14.52 | -3.19% | 5.69% | 226977 | 33522万 | 58.08 | 71.2 | 28.3 | 160 | 盛天网络 | 2023-08-22 二 | 14.85 | 14.52 | 15.04 | 15.08 | 14.37 | 3.58% | 10.19% | 406651 | 59707万 | 59.99 | 73.55 | 29.23 |
|
行情刷新 | 流通股东
|