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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 21.08 | 21.19 | 20.88 | 20.96 | -0.29% | 3.11 | 3.27% |
| 2025-08-18 | 20.89 | 21.04 | 20.74 | 21.02 | +0.82% | 3.07 | 3.25% |
| 2025-08-15 | 20.78 | 20.88 | 20.70 | 20.85 | +0.34% | 1.83 | 1.94% |
| 2025-08-14 | 21.10 | 21.14 | 20.62 | 20.78 | -1.38% | 2.69 | 2.86% |
| 2025-08-13 | 21.10 | 21.16 | 20.91 | 21.07 | -0.05% | 2.31 | 2.44% |
| 2025-08-12 | 20.99 | 21.37 | 20.95 | 21.08 | +0.24% | 2.59 | 2.71% |
| 2025-08-11 | 20.88 | 21.08 | 20.83 | 21.03 | +0.72% | 1.77 | 1.87% |
| 2025-08-08 | 21.08 | 21.14 | 20.75 | 20.88 | -0.62% | 2.42 | 2.56% |
| 2025-08-07 | 20.91 | 21.25 | 20.88 | 21.01 | +0.29% | 2.44 | 2.57% |
| 2025-08-06 | 21.09 | 21.09 | 20.86 | 20.95 | -0.57% | 2.67 | 2.83% |
| 2025-08-05 | 21.12 | 21.20 | 20.96 | 21.07 | -0.19% | 1.87 | 1.97% |
| 2025-08-04 | 20.99 | 21.19 | 20.77 | 21.11 | +0.09% | 1.74 | 1.84% |
| 2025-08-01 | 20.88 | 21.49 | 20.83 | 21.09 | +0.91% | 2.38 | 2.49% |
| 2025-07-31 | 21.22 | 21.30 | 20.83 | 20.90 | -1.51% | 3.05 | 3.21% |
| 2025-07-30 | 21.10 | 21.43 | 20.90 | 21.22 | -1.03% | 3.18 | 3.32% |
| 2025-07-29 | 22.75 | 22.75 | 20.60 | 21.44 | -6.62% | 8.02 | 8.42% |
| 2025-07-28 | 23.40 | 23.46 | 22.96 | 22.96 | -2.13% | 1.60 | 1.53% |
| 2025-07-25 | 22.85 | 23.96 | 22.70 | 23.46 | +2.67% | 2.84 | 2.68% |
| 2025-07-24 | 22.30 | 22.87 | 22.30 | 22.85 | +2.37% | 1.57 | 1.54% |
| 2025-07-23 | 22.39 | 22.65 | 22.25 | 22.32 | -0.31% | 1.41 | 1.39% |