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 |
|---|---|---|---|---|---|---|---|
| 2024-11-22 | 27.67 | 27.98 | 26.45 | 26.46 | -4.44% | 0.36 | 2.91% |
| 2024-11-21 | 27.89 | 28.01 | 27.46 | 27.70 | -0.69% | 0.33 | 2.62% |
| 2024-11-20 | 27.41 | 27.89 | 27.14 | 27.89 | +1.93% | 0.32 | 2.52% |
| 2024-11-19 | 26.80 | 27.41 | 26.50 | 27.36 | +3.23% | 0.37 | 3.01% |
| 2024-11-18 | 27.50 | 27.69 | 26.18 | 26.50 | -2.99% | 0.33 | 2.70% |
| 2024-11-15 | 28.21 | 28.57 | 27.32 | 27.32 | -3.33% | 0.47 | 3.65% |
| 2024-11-14 | 29.81 | 29.81 | 28.14 | 28.26 | -3.92% | 0.54 | 4.11% |
| 2024-11-13 | 28.84 | 29.80 | 28.71 | 29.42 | +0.62% | 0.62 | 4.66% |
| 2024-11-12 | 28.81 | 30.65 | 28.42 | 29.23 | +2.15% | 1.00 | 7.41% |
| 2024-11-11 | 27.71 | 28.62 | 27.50 | 28.62 | +3.33% | 0.50 | 3.87% |
| 2024-11-08 | 27.89 | 28.23 | 27.60 | 27.70 | -0.45% | 0.49 | 3.88% |
| 2024-11-07 | 27.03 | 28.23 | 26.89 | 27.82 | +1.97% | 0.43 | 3.47% |
| 2024-11-06 | 27.69 | 27.88 | 27.14 | 27.28 | -1.56% | 0.53 | 4.22% |
| 2024-11-05 | 26.78 | 27.71 | 26.51 | 27.71 | +3.26% | 0.58 | 4.70% |
| 2024-11-04 | 26.07 | 26.84 | 25.91 | 26.84 | +2.95% | 0.36 | 3.03% |
| 2024-11-01 | 27.30 | 27.31 | 25.92 | 26.07 | -4.51% | 0.54 | 4.49% |
| 2024-10-31 | 27.14 | 27.75 | 26.95 | 27.30 | +0.67% | 0.42 | 3.40% |
| 2024-10-30 | 27.41 | 27.69 | 26.83 | 27.12 | -1.64% | 0.51 | 4.14% |
| 2024-10-29 | 28.64 | 28.81 | 27.43 | 27.57 | -3.79% | 0.88 | 6.88% |
| 2024-10-28 | 28.85 | 29.25 | 28.13 | 28.66 | -5.76% | 1.14 | 8.80% |