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 |
|---|---|---|---|---|---|---|---|
| 2024-08-21 | 23.27 | 23.73 | 22.82 | 23.59 | -2.04% | 0.61 | 5.44% |
| 2024-08-20 | 24.04 | 24.33 | 22.81 | 24.08 | -3.69% | 1.29 | 11.47% |
| 2024-08-19 | 23.56 | 25.23 | 23.37 | 25.00 | +10.03% | 1.69 | 14.34% |
| 2024-08-16 | 23.09 | 23.61 | 22.65 | 22.72 | -2.31% | 0.51 | 4.63% |
| 2024-08-15 | 22.94 | 23.37 | 22.15 | 23.26 | +1.77% | 0.70 | 6.41% |
| 2024-08-14 | 23.32 | 23.94 | 22.68 | 22.86 | +0.04% | 0.73 | 6.50% |
| 2024-08-13 | 22.21 | 22.85 | 22.15 | 22.85 | +0.38% | 0.29 | 2.72% |
| 2024-08-12 | 22.41 | 22.91 | 21.94 | 22.76 | +1.59% | 0.49 | 4.55% |
| 2024-08-09 | 23.21 | 23.64 | 22.41 | 22.41 | -3.56% | 0.64 | 5.78% |
| 2024-08-08 | 24.20 | 24.22 | 22.79 | 23.23 | -6.83% | 1.06 | 9.52% |
| 2024-08-07 | 24.61 | 25.73 | 24.19 | 24.94 | +0.89% | 1.07 | 8.87% |
| 2024-08-06 | 24.73 | 25.21 | 23.75 | 24.71 | -1.15% | 1.15 | 9.82% |
| 2024-08-05 | 25.96 | 25.96 | 24.45 | 25.00 | -5.45% | 1.51 | 12.51% |
| 2024-08-02 | 28.35 | 29.52 | 26.45 | 26.45 | -10.45% | 3.13 | 23.40% |
| 2024-08-01 | 24.44 | 29.53 | 24.41 | 29.53 | +20.01% | 3.25 | 23.36% |
| 2024-07-31 | 23.93 | 24.62 | 23.75 | 24.61 | -0.35% | 0.73 | 6.31% |
| 2024-07-30 | 24.81 | 24.89 | 23.70 | 24.70 | -2.65% | 0.88 | 7.61% |
| 2024-07-29 | 25.15 | 26.54 | 25.03 | 25.37 | -2.22% | 1.05 | 8.50% |
| 2024-07-26 | 26.04 | 26.75 | 24.89 | 25.95 | -1.35% | 1.25 | 10.21% |
| 2024-07-25 | 24.00 | 27.55 | 23.47 | 26.30 | +7.34% | 1.41 | 11.09% |