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 |
|---|---|---|---|---|---|---|---|
| 2024-12-20 | 27.12 | 27.83 | 26.94 | 27.71 | +2.49% | 0.36 | 2.90% |
| 2024-12-19 | 27.04 | 27.46 | 26.46 | 27.04 | -1.51% | 0.45 | 3.68% |
| 2024-12-18 | 28.42 | 28.42 | 27.21 | 27.46 | -2.59% | 0.51 | 4.04% |
| 2024-12-17 | 29.34 | 29.47 | 28.16 | 28.19 | -4.74% | 0.72 | 5.54% |
| 2024-12-16 | 28.95 | 29.60 | 28.75 | 29.59 | +2.40% | 1.17 | 8.82% |
| 2024-12-13 | 28.83 | 28.90 | 28.07 | 28.90 | +0.23% | 0.53 | 4.11% |
| 2024-12-12 | 28.77 | 28.92 | 28.56 | 28.83 | +0.20% | 0.40 | 3.04% |
| 2024-12-11 | 28.59 | 28.96 | 28.32 | 28.77 | +0.40% | 0.35 | 2.70% |
| 2024-12-10 | 29.02 | 29.31 | 28.49 | 28.66 | +0.40% | 0.64 | 4.89% |
| 2024-12-09 | 29.02 | 29.05 | 28.20 | 28.54 | -2.05% | 0.47 | 3.58% |
| 2024-12-06 | 29.20 | 29.41 | 28.43 | 29.14 | +0.26% | 0.70 | 5.30% |
| 2024-12-05 | 28.95 | 29.78 | 28.71 | 29.06 | +0.27% | 0.40 | 2.99% |
| 2024-12-04 | 29.67 | 29.87 | 28.73 | 28.98 | -2.65% | 0.68 | 5.12% |
| 2024-12-03 | 29.30 | 30.30 | 28.96 | 29.77 | +0.36% | 0.97 | 7.20% |
| 2024-12-02 | 27.97 | 32.45 | 27.97 | 29.67 | +6.42% | 1.21 | 8.83% |
| 2024-11-29 | 27.35 | 27.97 | 27.20 | 27.88 | +1.40% | 0.40 | 3.16% |
| 2024-11-28 | 28.05 | 28.18 | 27.21 | 27.49 | -0.14% | 0.34 | 2.69% |
| 2024-11-27 | 26.62 | 27.58 | 25.82 | 27.53 | +3.43% | 0.41 | 3.36% |
| 2024-11-26 | 26.48 | 27.10 | 26.48 | 26.62 | -0.61% | 0.15 | 1.23% |
| 2024-11-25 | 26.46 | 26.87 | 26.33 | 26.78 | +1.20% | 0.21 | 1.74% |