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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 18.33 | 18.42 | 18.15 | 18.17 | -1.14% | 1.08 | 1.31% |
| 2025-11-18 | 18.58 | 18.58 | 18.36 | 18.38 | -0.97% | 0.96 | 1.15% |
| 2025-11-17 | 18.74 | 18.82 | 18.51 | 18.56 | -1.49% | 1.11 | 1.32% |
| 2025-11-14 | 18.65 | 19.05 | 18.63 | 18.84 | +0.80% | 1.80 | 2.11% |
| 2025-11-13 | 18.71 | 18.72 | 18.53 | 18.69 | +0.05% | 0.90 | 1.07% |
| 2025-11-12 | 18.57 | 18.78 | 18.57 | 18.68 | +0.43% | 1.00 | 1.18% |
| 2025-11-11 | 18.64 | 18.68 | 18.50 | 18.60 | -0.16% | 0.99 | 1.18% |
| 2025-11-10 | 18.37 | 18.64 | 18.30 | 18.63 | +1.47% | 1.34 | 1.60% |
| 2025-11-07 | 18.48 | 18.54 | 18.32 | 18.36 | -1.02% | 1.19 | 1.44% |
| 2025-11-06 | 18.57 | 18.69 | 18.36 | 18.55 | -0.43% | 1.51 | 1.80% |
| 2025-11-05 | 18.60 | 18.73 | 18.53 | 18.63 | +0.11% | 0.72 | 0.86% |
| 2025-11-04 | 18.93 | 18.96 | 18.55 | 18.61 | -1.64% | 1.35 | 1.60% |
| 2025-11-03 | 19.02 | 19.05 | 18.83 | 18.92 | -0.16% | 0.94 | 1.10% |
| 2025-10-31 | 18.80 | 19.02 | 18.71 | 18.95 | +0.64% | 1.19 | 1.40% |
| 2025-10-30 | 18.94 | 18.94 | 18.71 | 18.83 | -0.58% | 1.06 | 1.25% |
| 2025-10-29 | 19.00 | 19.04 | 18.88 | 18.94 | -0.89% | 1.02 | 1.20% |
| 2025-10-28 | 19.15 | 19.19 | 18.95 | 19.11 | -0.21% | 1.22 | 1.42% |
| 2025-10-27 | 19.18 | 19.22 | 19.13 | 19.15 | +0.10% | 0.75 | 0.87% |
| 2025-10-24 | 19.36 | 19.43 | 19.08 | 19.13 | -1.19% | 1.26 | 1.45% |
| 2025-10-23 | 19.29 | 19.42 | 18.96 | 19.36 | +0.47% | 1.10 | 1.27% |