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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 19.07 | 19.26 | 18.78 | 18.79 | -1.42% | 2.48 | 2.90% |
| 2026-01-15 | 19.31 | 19.50 | 18.92 | 19.06 | -3.15% | 3.85 | 4.45% |
| 2026-01-14 | 19.35 | 20.32 | 19.15 | 19.68 | +0.46% | 6.76 | 7.59% |
| 2026-01-13 | 19.40 | 20.09 | 19.00 | 19.59 | +1.93% | 7.09 | 7.98% |
| 2026-01-12 | 18.89 | 19.50 | 18.89 | 19.22 | +3.06% | 5.12 | 5.90% |
| 2026-01-09 | 17.87 | 18.82 | 17.87 | 18.65 | +4.54% | 4.28 | 5.12% |
| 2026-01-08 | 17.44 | 18.02 | 17.42 | 17.84 | +2.12% | 1.91 | 2.37% |
| 2026-01-07 | 17.69 | 17.72 | 17.45 | 17.47 | -1.41% | 1.16 | 1.46% |
| 2026-01-06 | 17.69 | 17.82 | 17.57 | 17.72 | 0.00% | 1.68 | 2.11% |
| 2026-01-05 | 17.18 | 17.73 | 17.13 | 17.72 | +3.57% | 2.01 | 2.54% |
| 2025-12-31 | 17.14 | 17.24 | 17.07 | 17.11 | -0.12% | 0.74 | 0.96% |
| 2025-12-30 | 17.27 | 17.30 | 17.12 | 17.13 | -1.04% | 0.78 | 1.00% |
| 2025-12-29 | 17.33 | 17.49 | 17.26 | 17.31 | -0.75% | 0.80 | 1.02% |
| 2025-12-26 | 17.17 | 17.66 | 17.16 | 17.44 | +1.34% | 1.47 | 1.86% |
| 2025-12-25 | 17.10 | 17.26 | 17.09 | 17.21 | +0.41% | 0.71 | 0.92% |
| 2025-12-24 | 17.02 | 17.16 | 16.96 | 17.14 | +0.71% | 0.78 | 1.02% |
| 2025-12-23 | 17.35 | 17.36 | 16.96 | 17.02 | -2.24% | 1.31 | 1.69% |
| 2025-12-22 | 17.30 | 17.42 | 17.19 | 17.41 | +0.23% | 1.21 | 1.54% |
| 2025-12-19 | 17.60 | 17.60 | 17.20 | 17.37 | -2.31% | 2.38 | 3.03% |
| 2025-12-18 | 16.64 | 17.84 | 16.58 | 17.78 | +6.47% | 3.68 | 4.69% |