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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 22.21 | 22.44 | 22.16 | 22.39 | +0.72% | 1.22 | 1.21% |
| 2025-07-21 | 22.30 | 22.40 | 22.02 | 22.23 | -0.40% | 1.32 | 1.31% |
| 2025-07-18 | 22.40 | 22.47 | 22.11 | 22.32 | -0.18% | 1.03 | 1.03% |
| 2025-07-17 | 22.43 | 22.49 | 22.08 | 22.36 | -0.31% | 1.25 | 1.24% |
| 2025-07-16 | 22.15 | 22.75 | 22.15 | 22.43 | +1.08% | 0.97 | 0.95% |
| 2025-07-15 | 22.00 | 22.25 | 21.80 | 22.19 | +0.50% | 1.07 | 1.08% |
| 2025-07-14 | 22.58 | 22.66 | 21.66 | 22.08 | -2.52% | 1.58 | 1.59% |
| 2025-07-11 | 22.58 | 22.79 | 22.42 | 22.65 | +0.04% | 0.95 | 0.92% |
| 2025-07-10 | 22.17 | 22.79 | 22.00 | 22.64 | +1.75% | 1.31 | 1.27% |
| 2025-07-09 | 22.08 | 22.36 | 21.92 | 22.25 | +1.14% | 0.89 | 0.88% |
| 2025-07-08 | 21.92 | 22.14 | 21.77 | 22.00 | +0.41% | 0.78 | 0.78% |
| 2025-07-07 | 22.30 | 22.51 | 21.85 | 21.91 | -1.66% | 0.97 | 0.96% |
| 2025-07-04 | 22.01 | 22.63 | 22.00 | 22.28 | +1.27% | 1.24 | 1.22% |
| 2025-07-03 | 22.19 | 22.30 | 21.92 | 22.00 | -0.90% | 1.22 | 1.21% |
| 2025-07-02 | 22.33 | 22.50 | 22.03 | 22.20 | -0.94% | 0.62 | 0.61% |
| 2025-07-01 | 22.47 | 22.75 | 22.28 | 22.41 | -0.80% | 1.05 | 1.03% |
| 2025-06-30 | 21.90 | 22.70 | 21.75 | 22.59 | +3.34% | 1.68 | 1.65% |
| 2025-06-27 | 21.71 | 22.23 | 21.68 | 21.86 | +0.60% | 0.99 | 0.99% |
| 2025-06-26 | 22.20 | 22.20 | 21.70 | 21.73 | -2.12% | 0.90 | 0.91% |
| 2025-06-25 | 21.50 | 22.60 | 21.50 | 22.20 | +3.45% | 1.65 | 1.64% |