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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 16.08 | 16.19 | 15.37 | 15.44 | -4.81% | 0.98 | 1.39% |
| 2026-03-20 | 16.61 | 16.64 | 16.22 | 16.22 | -2.05% | 0.64 | 0.87% |
| 2026-03-19 | 16.72 | 16.79 | 16.50 | 16.56 | -1.55% | 0.66 | 0.89% |
| 2026-03-18 | 16.80 | 16.85 | 16.61 | 16.82 | +0.24% | 0.60 | 0.80% |
| 2026-03-17 | 16.85 | 17.11 | 16.76 | 16.78 | 0.00% | 0.87 | 1.14% |
| 2026-03-16 | 16.90 | 16.92 | 16.74 | 16.78 | -0.59% | 0.62 | 0.82% |
| 2026-03-13 | 16.90 | 16.98 | 16.83 | 16.88 | -0.30% | 0.60 | 0.79% |
| 2026-03-12 | 17.09 | 17.11 | 16.86 | 16.93 | -0.88% | 0.69 | 0.90% |
| 2026-03-11 | 17.10 | 17.27 | 17.01 | 17.08 | -0.12% | 0.65 | 0.85% |
| 2026-03-10 | 17.00 | 17.14 | 16.95 | 17.10 | +1.00% | 0.69 | 0.89% |
| 2026-03-09 | 17.03 | 17.04 | 16.79 | 16.93 | -1.28% | 0.74 | 0.97% |
| 2026-03-06 | 16.82 | 17.16 | 16.82 | 17.15 | +1.54% | 0.56 | 0.73% |
| 2026-03-05 | 16.94 | 17.02 | 16.77 | 16.89 | +0.96% | 0.63 | 0.83% |
| 2026-03-04 | 17.04 | 17.14 | 16.72 | 16.73 | -2.05% | 0.86 | 1.13% |
| 2026-03-03 | 17.31 | 17.43 | 17.02 | 17.08 | -1.10% | 1.09 | 1.41% |
| 2026-03-02 | 17.59 | 17.64 | 17.15 | 17.27 | -3.09% | 1.26 | 1.61% |
| 2026-02-27 | 17.91 | 17.94 | 17.78 | 17.82 | -0.50% | 0.86 | 1.07% |
| 2026-02-26 | 18.14 | 18.41 | 17.88 | 17.91 | -1.54% | 1.39 | 1.71% |
| 2026-02-25 | 18.02 | 18.44 | 18.01 | 18.19 | +1.22% | 1.14 | 1.38% |
| 2026-02-24 | 17.95 | 18.14 | 17.94 | 17.97 | +0.22% | 0.79 | 0.98% |