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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 20.69 | 20.75 | 20.51 | 20.68 | 0.00% | 1.30 | 1.40% |
| 2025-09-15 | 20.81 | 20.88 | 20.63 | 20.68 | -0.67% | 1.52 | 1.63% |
| 2025-09-12 | 21.07 | 21.10 | 20.78 | 20.82 | -0.86% | 1.74 | 1.84% |
| 2025-09-11 | 21.03 | 21.07 | 20.79 | 21.00 | -0.33% | 2.26 | 2.40% |
| 2025-09-10 | 21.06 | 21.17 | 20.99 | 21.07 | -0.43% | 1.66 | 1.74% |
| 2025-09-09 | 21.47 | 21.47 | 20.97 | 21.16 | -1.35% | 2.82 | 2.95% |
| 2025-09-08 | 20.54 | 21.64 | 20.51 | 21.45 | +4.53% | 6.42 | 6.67% |
| 2025-09-05 | 20.38 | 20.54 | 20.27 | 20.52 | +0.69% | 1.59 | 1.73% |
| 2025-09-04 | 20.39 | 20.53 | 20.20 | 20.38 | -0.05% | 1.89 | 2.06% |
| 2025-09-03 | 20.74 | 20.77 | 20.33 | 20.39 | -1.59% | 2.22 | 2.40% |
| 2025-09-02 | 20.95 | 21.00 | 20.61 | 20.72 | -1.15% | 2.33 | 2.49% |
| 2025-09-01 | 20.95 | 21.16 | 20.81 | 20.96 | +0.05% | 2.77 | 2.93% |
| 2025-08-29 | 21.20 | 21.20 | 20.84 | 20.95 | 0.00% | 2.46 | 2.60% |
| 2025-08-28 | 21.25 | 21.58 | 20.61 | 20.95 | -0.38% | 3.92 | 4.13% |
| 2025-08-27 | 21.46 | 21.83 | 21.01 | 21.03 | -2.10% | 3.77 | 3.90% |
| 2025-08-26 | 21.25 | 21.64 | 21.10 | 21.48 | +1.03% | 3.20 | 3.31% |
| 2025-08-25 | 21.17 | 21.41 | 21.04 | 21.26 | +0.71% | 3.59 | 3.75% |
| 2025-08-22 | 21.12 | 21.15 | 20.97 | 21.11 | +0.09% | 2.37 | 2.50% |
| 2025-08-21 | 20.99 | 21.17 | 20.92 | 21.09 | +0.43% | 2.81 | 2.95% |
| 2025-08-20 | 20.95 | 21.00 | 20.74 | 21.00 | +0.19% | 2.31 | 2.46% |