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 |
|---|---|---|---|---|---|---|---|
| 2024-09-20 | 24.20 | 24.20 | 23.33 | 23.42 | -3.18% | 0.30 | 2.75% |
| 2024-09-19 | 23.51 | 24.76 | 23.22 | 24.19 | +3.12% | 0.43 | 3.94% |
| 2024-09-18 | 23.40 | 23.58 | 22.85 | 23.45 | +0.25% | 0.19 | 1.80% |
| 2024-09-13 | 23.01 | 23.40 | 22.62 | 23.40 | +1.67% | 0.39 | 3.70% |
| 2024-09-12 | 23.75 | 23.91 | 22.89 | 23.01 | -3.23% | 0.39 | 3.72% |
| 2024-09-11 | 24.52 | 24.73 | 23.75 | 23.78 | -4.07% | 0.46 | 4.22% |
| 2024-09-10 | 24.64 | 25.10 | 24.28 | 24.79 | -0.81% | 0.49 | 4.33% |
| 2024-09-09 | 24.04 | 25.00 | 23.70 | 24.99 | +2.73% | 0.61 | 5.45% |
| 2024-09-06 | 23.82 | 24.55 | 23.70 | 24.33 | +2.64% | 0.57 | 5.15% |
| 2024-09-05 | 23.80 | 24.02 | 23.60 | 23.70 | +0.20% | 0.21 | 1.95% |
| 2024-09-04 | 23.66 | 24.04 | 23.61 | 23.66 | -0.49% | 0.24 | 2.21% |
| 2024-09-03 | 23.76 | 23.99 | 23.61 | 23.77 | -0.04% | 0.26 | 2.42% |
| 2024-09-02 | 24.40 | 24.67 | 23.75 | 23.78 | -2.64% | 0.37 | 3.41% |
| 2024-08-30 | 24.32 | 24.95 | 23.80 | 24.43 | +1.24% | 0.72 | 6.50% |
| 2024-08-29 | 23.26 | 24.52 | 23.09 | 24.13 | +2.41% | 0.62 | 5.68% |
| 2024-08-28 | 23.92 | 24.32 | 23.32 | 23.56 | +1.83% | 0.66 | 6.07% |
| 2024-08-27 | 22.83 | 23.33 | 22.76 | 23.14 | +0.42% | 0.37 | 3.48% |
| 2024-08-26 | 23.09 | 23.34 | 22.60 | 23.04 | -1.20% | 0.30 | 2.71% |
| 2024-08-23 | 23.39 | 23.45 | 22.97 | 23.32 | -0.61% | 0.37 | 3.37% |
| 2024-08-22 | 23.37 | 23.56 | 22.83 | 23.46 | -0.53% | 0.62 | 5.60% |