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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 20.93 | 21.05 | 20.75 | 20.91 | -0.09% | 0.49 | 0.51% |
| 2025-05-23 | 21.22 | 21.40 | 20.90 | 20.93 | -1.54% | 0.85 | 0.88% |
| 2025-05-22 | 21.64 | 21.85 | 21.22 | 21.26 | -1.83% | 1.01 | 1.02% |
| 2025-05-21 | 21.29 | 21.97 | 21.14 | 21.66 | +1.67% | 1.18 | 1.18% |
| 2025-05-20 | 21.19 | 21.42 | 21.11 | 21.30 | +0.23% | 0.69 | 0.70% |
| 2025-05-19 | 21.48 | 21.49 | 20.95 | 21.25 | -0.65% | 0.60 | 0.61% |
| 2025-05-16 | 21.40 | 21.56 | 21.29 | 21.39 | -0.05% | 0.57 | 0.58% |
| 2025-05-15 | 21.85 | 21.86 | 21.39 | 21.40 | -2.00% | 0.67 | 0.68% |
| 2025-05-14 | 22.12 | 22.22 | 21.72 | 21.84 | -1.83% | 0.73 | 0.73% |
| 2025-05-13 | 21.93 | 22.37 | 21.87 | 22.24 | +2.09% | 1.62 | 1.59% |
| 2025-05-12 | 21.25 | 21.96 | 21.23 | 21.79 | +3.04% | 1.40 | 1.41% |
| 2025-05-09 | 21.32 | 21.39 | 20.85 | 21.14 | -0.88% | 1.07 | 1.10% |
| 2025-05-08 | 20.94 | 21.48 | 20.85 | 21.33 | +1.70% | 1.28 | 1.32% |
| 2025-05-07 | 21.33 | 21.77 | 20.83 | 20.97 | -0.42% | 1.49 | 1.52% |
| 2025-05-06 | 20.66 | 21.53 | 20.57 | 21.06 | +2.95% | 2.63 | 2.71% |