交大思诺 sz.300851
23.84
-1.97%
2026-06-17
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-22 | 26.22 | 26.46 | 25.77 | 26.25 | +0.11% | 0.35 | 2.44% |
| 2025-05-21 | 26.27 | 26.27 | 25.77 | 26.22 | -0.07% | 0.22 | 1.51% |
| 2025-05-20 | 26.26 | 26.26 | 25.83 | 26.24 | +0.38% | 0.22 | 1.55% |
| 2025-05-19 | 25.73 | 26.36 | 25.43 | 26.15 | +1.06% | 0.39 | 2.73% |
| 2025-05-16 | 26.00 | 26.07 | 25.75 | 25.87 | -0.49% | 0.19 | 1.32% |
| 2025-05-15 | 26.10 | 26.30 | 25.59 | 26.00 | -0.38% | 0.32 | 2.27% |
| 2025-05-14 | 26.46 | 26.61 | 25.89 | 26.10 | -1.27% | 0.46 | 3.24% |
| 2025-05-13 | 26.98 | 27.20 | 26.30 | 26.43 | -1.18% | 0.35 | 2.44% |
| 2025-05-12 | 26.17 | 27.10 | 26.17 | 26.75 | +2.80% | 0.62 | 4.23% |
| 2025-05-09 | 26.65 | 26.69 | 26.02 | 26.02 | -2.97% | 0.30 | 2.07% |
| 2025-05-08 | 26.26 | 26.96 | 26.07 | 26.81 | +1.75% | 0.52 | 3.56% |
| 2025-05-07 | 26.50 | 26.51 | 26.00 | 26.35 | +1.17% | 0.33 | 2.30% |
| 2025-05-06 | 26.35 | 26.35 | 25.67 | 26.05 | +0.88% | 0.26 | 1.81% |
| 2024-12-31 | 27.23 | 27.23 | 25.36 | 25.48 | -6.16% | 0.36 | 2.98% |
| 2024-12-30 | 27.17 | 27.28 | 26.34 | 27.16 | -0.04% | 0.36 | 2.92% |
| 2024-12-27 | 27.63 | 27.63 | 26.85 | 27.17 | +1.22% | 0.29 | 2.36% |
| 2024-12-26 | 26.76 | 27.04 | 26.64 | 26.84 | -0.61% | 0.21 | 1.69% |
| 2024-12-25 | 27.21 | 27.59 | 26.00 | 27.00 | -2.13% | 0.56 | 4.63% |
| 2024-12-24 | 26.92 | 28.14 | 26.64 | 27.59 | +3.61% | 0.53 | 4.25% |
| 2024-12-23 | 27.80 | 27.94 | 26.46 | 26.63 | -3.92% | 0.44 | 3.61% |