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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 16.54 | 16.90 | 16.46 | 16.70 | +0.91% | 1.16 | 1.54% |
| 2025-12-16 | 16.45 | 16.58 | 16.38 | 16.55 | +0.61% | 0.75 | 1.01% |
| 2025-12-15 | 16.46 | 16.58 | 16.40 | 16.45 | -0.42% | 0.58 | 0.78% |
| 2025-12-12 | 16.62 | 16.64 | 16.36 | 16.52 | -0.36% | 1.09 | 1.46% |
| 2025-12-11 | 16.87 | 16.94 | 16.57 | 16.58 | -1.72% | 0.87 | 1.16% |
| 2025-12-10 | 17.12 | 17.12 | 16.78 | 16.87 | -1.29% | 1.23 | 1.61% |
| 2025-12-09 | 17.35 | 17.39 | 17.07 | 17.09 | -1.33% | 0.81 | 1.04% |
| 2025-12-08 | 17.34 | 17.46 | 17.30 | 17.32 | -0.12% | 0.76 | 0.98% |
| 2025-12-05 | 17.33 | 17.36 | 16.99 | 17.34 | +0.06% | 0.94 | 1.21% |
| 2025-12-04 | 17.62 | 17.63 | 17.18 | 17.33 | -1.59% | 1.03 | 1.32% |
| 2025-12-03 | 17.78 | 17.81 | 17.48 | 17.61 | -0.79% | 1.03 | 1.29% |
| 2025-12-02 | 17.88 | 17.88 | 17.73 | 17.75 | -0.73% | 0.54 | 0.67% |
| 2025-12-01 | 17.78 | 17.94 | 17.75 | 17.88 | +0.56% | 0.71 | 0.88% |
| 2025-11-28 | 17.88 | 17.88 | 17.68 | 17.78 | -0.39% | 0.48 | 0.60% |
| 2025-11-27 | 17.95 | 17.95 | 17.80 | 17.85 | -0.56% | 0.61 | 0.76% |
| 2025-11-26 | 17.78 | 18.09 | 17.74 | 17.95 | +0.96% | 1.45 | 1.80% |
| 2025-11-25 | 17.88 | 17.95 | 17.73 | 17.78 | -0.34% | 1.04 | 1.30% |
| 2025-11-24 | 17.78 | 17.88 | 17.65 | 17.84 | +0.56% | 0.58 | 0.73% |
| 2025-11-21 | 18.10 | 18.13 | 17.67 | 17.74 | -2.04% | 1.23 | 1.52% |
| 2025-11-20 | 18.21 | 18.28 | 18.08 | 18.11 | -0.33% | 0.77 | 0.93% |