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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 26.32 | 27.06 | 26.32 | 27.00 | +2.27% | 0.24 | 1.67% |
| 2025-06-23 | 25.45 | 26.44 | 25.41 | 26.40 | +2.05% | 0.25 | 1.80% |
| 2025-06-20 | 26.79 | 27.48 | 25.85 | 25.87 | -2.41% | 0.29 | 2.01% |
| 2025-06-19 | 27.17 | 27.17 | 26.24 | 26.51 | -2.54% | 0.24 | 1.69% |
| 2025-06-18 | 26.81 | 27.31 | 26.80 | 27.20 | +0.70% | 0.29 | 1.96% |
| 2025-06-17 | 27.07 | 27.12 | 26.69 | 27.01 | +0.30% | 0.20 | 1.38% |
| 2025-06-16 | 26.26 | 26.96 | 26.10 | 26.93 | +2.67% | 0.22 | 1.54% |
| 2025-06-13 | 26.58 | 26.68 | 26.17 | 26.23 | -1.39% | 0.21 | 1.46% |
| 2025-06-12 | 26.61 | 26.78 | 26.40 | 26.60 | +0.15% | 0.18 | 1.22% |
| 2025-06-11 | 26.69 | 26.86 | 26.54 | 26.56 | -0.52% | 0.21 | 1.46% |
| 2025-06-10 | 26.59 | 27.22 | 26.49 | 26.70 | +0.68% | 0.52 | 3.60% |
| 2025-06-09 | 26.50 | 26.75 | 26.40 | 26.52 | +0.45% | 0.21 | 1.49% |
| 2025-06-06 | 26.12 | 26.44 | 26.01 | 26.40 | +0.57% | 0.19 | 1.36% |
| 2025-06-05 | 26.15 | 26.37 | 25.87 | 26.25 | +0.50% | 0.13 | 0.95% |
| 2025-06-04 | 25.91 | 26.14 | 25.91 | 26.12 | +0.62% | 0.13 | 0.92% |
| 2025-06-03 | 25.67 | 26.15 | 25.67 | 25.96 | +0.74% | 0.15 | 1.09% |
| 2025-05-30 | 26.58 | 26.58 | 25.77 | 25.77 | -2.79% | 0.27 | 1.91% |
| 2025-05-29 | 26.16 | 26.57 | 26.10 | 26.51 | +1.34% | 0.21 | 1.50% |
| 2025-05-28 | 26.20 | 26.45 | 25.92 | 26.16 | +0.04% | 0.19 | 1.36% |
| 2025-05-27 | 25.80 | 26.31 | 25.60 | 26.15 | +0.85% | 0.22 | 1.60% |