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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 19.18 | 19.43 | 19.04 | 19.27 | +0.42% | 1.13 | 1.31% |
| 2025-10-21 | 19.09 | 19.24 | 19.01 | 19.19 | +0.31% | 0.70 | 0.81% |
| 2025-10-20 | 19.22 | 19.26 | 18.88 | 19.13 | +0.10% | 0.92 | 1.07% |
| 2025-10-17 | 19.50 | 19.59 | 19.05 | 19.11 | -1.75% | 1.21 | 1.39% |
| 2025-10-16 | 19.76 | 19.76 | 19.43 | 19.45 | -1.37% | 1.07 | 1.22% |
| 2025-10-15 | 19.70 | 19.75 | 19.51 | 19.72 | +0.10% | 0.92 | 1.04% |
| 2025-10-14 | 19.76 | 19.86 | 19.62 | 19.70 | -0.20% | 1.16 | 1.30% |
| 2025-10-13 | 19.84 | 19.84 | 19.61 | 19.74 | -1.50% | 1.36 | 1.52% |
| 2025-10-10 | 19.99 | 20.15 | 19.91 | 20.04 | +0.40% | 0.84 | 0.93% |
| 2025-10-09 | 19.99 | 20.01 | 19.82 | 19.96 | +0.15% | 0.79 | 0.88% |
| 2025-09-30 | 19.98 | 19.99 | 19.88 | 19.93 | -0.05% | 0.78 | 0.87% |
| 2025-09-29 | 20.15 | 20.16 | 19.84 | 19.94 | -0.94% | 1.08 | 1.20% |
| 2025-09-26 | 20.10 | 20.35 | 20.05 | 20.13 | -0.10% | 0.89 | 0.98% |
| 2025-09-25 | 20.25 | 20.29 | 20.09 | 20.15 | -0.69% | 1.18 | 1.29% |
| 2025-09-24 | 19.70 | 20.30 | 19.63 | 20.29 | +2.89% | 2.19 | 2.41% |
| 2025-09-23 | 20.08 | 20.08 | 19.50 | 19.72 | -1.79% | 1.88 | 2.11% |
| 2025-09-22 | 20.23 | 20.28 | 19.98 | 20.08 | -0.59% | 1.36 | 1.51% |
| 2025-09-19 | 20.37 | 20.44 | 20.12 | 20.20 | -0.93% | 1.64 | 1.80% |
| 2025-09-18 | 20.55 | 20.68 | 20.25 | 20.39 | -0.92% | 2.23 | 2.41% |
| 2025-09-17 | 20.68 | 20.68 | 20.52 | 20.58 | -0.48% | 1.39 | 1.50% |