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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 18.30 | 18.43 | 17.93 | 17.93 | -2.29% | 0.99 | 1.20% |
| 2026-02-12 | 18.54 | 18.57 | 18.18 | 18.35 | -1.02% | 1.48 | 1.78% |
| 2026-02-11 | 18.13 | 18.61 | 18.05 | 18.54 | +2.71% | 1.94 | 2.33% |
| 2026-02-10 | 18.18 | 18.21 | 18.03 | 18.05 | -0.88% | 0.78 | 0.96% |
| 2026-02-09 | 18.24 | 18.30 | 18.13 | 18.21 | -0.11% | 0.90 | 1.10% |
| 2026-02-06 | 18.19 | 18.30 | 18.12 | 18.23 | +0.22% | 1.00 | 1.21% |
| 2026-02-05 | 18.10 | 18.24 | 18.01 | 18.19 | +0.28% | 0.99 | 1.21% |
| 2026-02-04 | 18.06 | 18.25 | 17.95 | 18.14 | -0.06% | 0.91 | 1.12% |
| 2026-02-03 | 17.84 | 18.18 | 17.79 | 18.15 | +2.43% | 1.11 | 1.36% |
| 2026-02-02 | 17.65 | 18.21 | 17.62 | 17.72 | +0.97% | 1.66 | 2.06% |
| 2026-01-30 | 17.92 | 18.00 | 17.55 | 17.55 | -2.66% | 1.66 | 2.08% |
| 2026-01-29 | 17.42 | 18.09 | 17.04 | 18.03 | +0.67% | 2.61 | 3.28% |
| 2026-01-28 | 18.20 | 18.27 | 17.91 | 17.91 | -1.81% | 1.67 | 2.05% |
| 2026-01-27 | 18.70 | 18.72 | 18.03 | 18.24 | -3.34% | 2.32 | 2.81% |
| 2026-01-26 | 18.90 | 19.24 | 18.70 | 18.87 | +0.64% | 3.03 | 3.55% |
| 2026-01-23 | 18.59 | 18.86 | 18.56 | 18.75 | +1.63% | 2.06 | 2.45% |
| 2026-01-22 | 18.55 | 18.56 | 18.36 | 18.45 | -0.16% | 1.19 | 1.44% |
| 2026-01-21 | 18.53 | 18.84 | 18.46 | 18.48 | -0.48% | 1.70 | 2.02% |
| 2026-01-20 | 18.55 | 18.73 | 18.41 | 18.57 | +0.49% | 1.29 | 1.54% |
| 2026-01-19 | 18.74 | 18.76 | 18.45 | 18.48 | -1.65% | 1.81 | 2.15% |