交大思诺 sz.300851
25.34
+1.00%
2026-06-09
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-07 | 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% |
| 2025-07-22 | 28.89 | 28.96 | 28.28 | 28.37 | -1.80% | 0.38 | 2.47% |
| 2025-07-21 | 28.44 | 28.89 | 28.33 | 28.89 | +1.65% | 0.31 | 2.01% |
| 2025-07-18 | 28.50 | 28.55 | 28.07 | 28.42 | +0.49% | 0.22 | 1.47% |
| 2025-07-17 | 28.18 | 28.33 | 28.04 | 28.28 | +0.39% | 0.19 | 1.26% |
| 2025-07-16 | 27.95 | 28.34 | 27.72 | 28.17 | +1.15% | 0.22 | 1.49% |
| 2025-07-15 | 28.09 | 28.31 | 27.54 | 27.85 | -1.38% | 0.22 | 1.44% |
| 2025-07-14 | 28.01 | 28.40 | 27.82 | 28.24 | +1.22% | 0.21 | 1.41% |
| 2025-07-11 | 28.07 | 28.15 | 27.70 | 27.90 | -0.43% | 0.24 | 1.58% |