交大思诺 sz.300851
32.40
nan%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 28.76 | 28.88 | 28.36 | 28.80 | +0.59% | 0.32 | 2.06% |
| 2025-08-18 | 28.40 | 29.07 | 28.39 | 28.63 | +0.92% | 0.37 | 2.37% |
| 2025-08-15 | 28.31 | 28.67 | 28.00 | 28.37 | +0.78% | 0.37 | 2.44% |
| 2025-08-14 | 29.31 | 29.39 | 28.15 | 28.15 | -3.73% | 0.49 | 3.16% |
| 2025-08-13 | 29.50 | 29.76 | 28.92 | 29.24 | -0.54% | 0.38 | 2.40% |
| 2025-08-12 | 30.00 | 30.21 | 29.25 | 29.40 | -1.18% | 0.42 | 2.66% |
| 2025-08-11 | 29.75 | 30.15 | 29.31 | 29.75 | -0.27% | 0.79 | 4.91% |
| 2025-08-08 | 29.20 | 30.50 | 28.92 | 29.83 | +2.16% | 1.08 | 6.71% |
| 2025-08-07 | 29.45 | 29.70 | 29.16 | 29.20 | -0.85% | 0.34 | 2.13% |
| 2025-08-06 | 29.35 | 29.50 | 29.19 | 29.45 | +0.86% | 0.32 | 2.04% |
| 2025-08-05 | 29.03 | 29.29 | 28.93 | 29.20 | +0.59% | 0.31 | 1.99% |
| 2025-08-04 | 28.73 | 29.06 | 28.40 | 29.03 | +1.04% | 0.28 | 1.78% |
| 2025-08-01 | 28.32 | 28.82 | 28.18 | 28.73 | +1.92% | 0.28 | 1.79% |
| 2025-07-31 | 28.65 | 28.83 | 28.14 | 28.19 | -1.02% | 0.21 | 1.39% |
| 2025-07-30 | 28.64 | 28.72 | 28.25 | 28.48 | -0.56% | 0.20 | 1.32% |
| 2025-07-29 | 28.69 | 28.91 | 28.45 | 28.64 | -0.38% | 0.21 | 1.38% |
| 2025-07-28 | 28.88 | 28.88 | 28.51 | 28.75 | +0.67% | 0.27 | 1.73% |
| 2025-07-25 | 28.37 | 28.77 | 28.24 | 28.56 | +0.67% | 0.23 | 1.49% |
| 2025-07-24 | 28.32 | 28.74 | 28.23 | 28.37 | +0.53% | 0.26 | 1.68% |
| 2025-07-23 | 28.37 | 28.57 | 28.14 | 28.22 | -0.53% | 0.21 | 1.40% |