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 |
|---|---|---|---|---|---|---|---|
| 2024-10-25 | 30.10 | 30.42 | 29.83 | 30.41 | +0.73% | 0.54 | 3.94% |
| 2024-10-24 | 30.22 | 30.52 | 29.52 | 30.19 | -0.32% | 0.56 | 4.10% |
| 2024-10-23 | 30.55 | 30.87 | 30.15 | 30.28 | -1.32% | 0.66 | 4.74% |
| 2024-10-22 | 30.85 | 31.08 | 29.83 | 30.69 | -1.30% | 0.99 | 7.13% |
| 2024-10-21 | 30.29 | 31.23 | 29.96 | 31.09 | +2.77% | 1.31 | 9.37% |
| 2024-10-18 | 29.28 | 31.43 | 29.28 | 30.25 | +3.35% | 0.99 | 7.18% |
| 2024-10-17 | 29.92 | 30.38 | 29.23 | 29.27 | -1.04% | 0.62 | 4.57% |
| 2024-10-16 | 29.05 | 30.72 | 28.82 | 29.58 | -0.07% | 0.58 | 4.30% |
| 2024-10-15 | 30.00 | 31.06 | 29.33 | 29.60 | -1.50% | 0.82 | 5.93% |
| 2024-10-14 | 29.61 | 30.24 | 28.93 | 30.05 | +1.00% | 0.81 | 5.98% |
| 2024-10-11 | 31.15 | 31.15 | 28.35 | 29.75 | -7.09% | 1.41 | 10.50% |
| 2024-10-10 | 29.23 | 34.31 | 29.23 | 32.02 | +9.72% | 2.05 | 13.88% |
| 2024-10-09 | 32.74 | 32.90 | 29.19 | 29.19 | -15.67% | 1.18 | 8.34% |
| 2024-10-08 | 34.43 | 35.37 | 30.03 | 34.61 | +16.13% | 2.13 | 14.27% |
| 2024-09-30 | 27.41 | 30.42 | 26.75 | 29.80 | +12.20% | 1.42 | 10.95% |
| 2024-09-27 | 24.79 | 27.88 | 24.77 | 26.56 | +7.81% | 0.97 | 8.27% |
| 2024-09-26 | 24.28 | 24.67 | 24.07 | 24.64 | +1.51% | 0.41 | 3.71% |
| 2024-09-25 | 24.17 | 24.77 | 24.17 | 24.27 | +0.40% | 0.53 | 4.75% |
| 2024-09-24 | 23.73 | 24.18 | 23.28 | 24.18 | +2.11% | 0.40 | 3.68% |
| 2024-09-23 | 23.42 | 23.68 | 22.99 | 23.68 | +1.11% | 0.24 | 2.30% |