三诺生物 sz.300298
16.45
-0.24%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 16.57 | 16.57 | 16.21 | 16.45 | -0.24% | 1.03 | 1.40% |
| 2026-05-21 | 16.76 | 17.00 | 16.41 | 16.49 | -1.43% | 1.14 | 1.51% |
| 2026-05-20 | 16.88 | 16.94 | 16.62 | 16.73 | -1.24% | 0.69 | 0.92% |
| 2026-05-19 | 16.66 | 16.99 | 16.66 | 16.94 | +1.44% | 0.66 | 0.86% |
| 2026-05-18 | 16.83 | 16.88 | 16.62 | 16.70 | -0.77% | 0.75 | 1.00% |
| 2026-05-15 | 16.81 | 17.20 | 16.74 | 16.83 | -0.06% | 1.01 | 1.31% |
| 2026-05-14 | 16.93 | 17.03 | 16.73 | 16.84 | -0.59% | 1.03 | 1.35% |
| 2026-05-13 | 17.00 | 17.06 | 16.87 | 16.94 | -0.35% | 0.78 | 1.02% |
| 2026-05-12 | 17.19 | 17.19 | 16.96 | 17.00 | -1.45% | 1.13 | 1.48% |
| 2026-05-11 | 16.99 | 17.29 | 16.92 | 17.25 | +1.23% | 1.15 | 1.49% |
| 2026-05-08 | 17.00 | 17.14 | 16.97 | 17.04 | 0.00% | 1.07 | 1.40% |
| 2026-05-07 | 16.49 | 17.13 | 16.45 | 17.04 | +3.21% | 1.86 | 2.44% |
| 2026-05-06 | 16.64 | 16.71 | 16.45 | 16.51 | -0.72% | 1.26 | 1.69% |
| 2026-04-30 | 16.60 | 16.73 | 16.49 | 16.63 | +0.30% | 0.88 | 1.17% |
| 2026-04-29 | 16.84 | 16.93 | 16.52 | 16.58 | -1.95% | 1.80 | 2.40% |
| 2026-04-28 | 16.88 | 17.25 | 16.84 | 16.91 | +3.93% | 3.17 | 4.13% |
| 2026-04-27 | 16.13 | 16.35 | 16.11 | 16.27 | +0.87% | 0.68 | 0.93% |
| 2026-04-24 | 16.12 | 16.22 | 15.94 | 16.13 | -0.43% | 0.53 | 0.72% |
| 2026-04-23 | 16.16 | 16.32 | 16.11 | 16.20 | 0.00% | 0.71 | 0.96% |
| 2026-04-22 | 16.06 | 16.25 | 15.98 | 16.20 | +0.93% | 0.70 | 0.96% |