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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 21.35 | 21.54 | 21.22 | 21.46 | +0.99% | 0.60 | 0.61% |
| 2025-06-23 | 20.99 | 21.34 | 20.72 | 21.25 | +1.34% | 0.79 | 0.82% |
| 2025-06-20 | 21.16 | 21.22 | 20.92 | 20.97 | -0.99% | 0.75 | 0.78% |
| 2025-06-19 | 21.71 | 21.77 | 20.98 | 21.18 | -2.44% | 1.16 | 1.20% |
| 2025-06-18 | 22.20 | 22.20 | 21.41 | 21.71 | -2.03% | 1.56 | 1.59% |
| 2025-06-17 | 22.72 | 23.13 | 22.08 | 22.16 | -2.29% | 1.53 | 1.48% |
| 2025-06-16 | 22.30 | 23.00 | 22.12 | 22.68 | +1.30% | 1.62 | 1.58% |
| 2025-06-13 | 22.30 | 22.95 | 22.13 | 22.39 | +0.04% | 1.80 | 1.76% |
| 2025-06-12 | 22.33 | 22.53 | 22.08 | 22.38 | +0.49% | 1.07 | 1.04% |
| 2025-06-11 | 21.40 | 22.78 | 21.40 | 22.27 | +4.27% | 2.69 | 2.63% |
| 2025-06-10 | 21.54 | 21.65 | 21.19 | 21.36 | -0.87% | 1.06 | 1.08% |
| 2025-06-09 | 20.73 | 21.87 | 20.72 | 21.55 | +3.97% | 1.65 | 1.68% |
| 2025-06-06 | 20.92 | 21.08 | 20.69 | 20.73 | -0.99% | 0.64 | 0.67% |
| 2025-06-05 | 21.09 | 21.14 | 20.73 | 20.93 | -0.98% | 0.72 | 0.75% |
| 2025-06-04 | 21.12 | 21.24 | 20.22 | 21.14 | +0.28% | 1.54 | 1.61% |
| 2025-06-03 | 20.95 | 21.27 | 20.85 | 21.08 | -0.28% | 0.80 | 0.83% |
| 2025-05-30 | 21.19 | 21.35 | 21.05 | 21.14 | -0.61% | 0.59 | 0.61% |
| 2025-05-29 | 20.80 | 21.29 | 20.74 | 21.27 | +2.63% | 0.70 | 0.72% |
| 2025-05-28 | 20.89 | 20.99 | 20.66 | 20.73 | -1.18% | 0.40 | 0.42% |
| 2025-05-27 | 20.94 | 21.01 | 20.77 | 20.97 | +0.28% | 0.40 | 0.42% |