交大思诺 sz.300851
32.40
nan%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 29.38 | 29.71 | 29.03 | 29.30 | +0.07% | 0.28 | 1.75% |
| 2026-04-20 | 29.15 | 29.42 | 28.87 | 29.28 | +0.79% | 0.22 | 1.39% |
| 2026-04-17 | 29.45 | 29.45 | 28.82 | 29.05 | -0.68% | 0.25 | 1.57% |
| 2026-04-16 | 28.68 | 29.35 | 28.23 | 29.25 | +2.67% | 0.27 | 1.70% |
| 2026-04-15 | 28.89 | 28.89 | 28.26 | 28.49 | 0.00% | 0.30 | 1.91% |
| 2026-04-14 | 28.74 | 28.98 | 28.17 | 28.49 | -0.31% | 0.26 | 1.71% |
| 2026-04-13 | 29.19 | 29.19 | 28.23 | 28.58 | -1.45% | 0.25 | 1.61% |
| 2026-04-10 | 28.89 | 29.45 | 28.48 | 29.00 | +1.83% | 0.33 | 2.09% |
| 2026-04-09 | 29.41 | 29.41 | 28.38 | 28.48 | -3.13% | 0.37 | 2.35% |
| 2026-04-08 | 28.78 | 29.46 | 28.50 | 29.40 | +4.70% | 0.35 | 2.22% |
| 2026-04-07 | 27.63 | 28.22 | 27.19 | 28.08 | +2.78% | 0.38 | 2.51% |
| 2026-04-03 | 28.29 | 28.50 | 27.08 | 27.32 | -3.43% | 0.32 | 2.15% |
| 2026-04-02 | 29.05 | 29.39 | 28.13 | 28.29 | -3.05% | 0.45 | 2.92% |
| 2026-04-01 | 29.76 | 30.70 | 28.71 | 29.18 | -0.98% | 0.67 | 4.19% |
| 2026-03-31 | 29.25 | 30.72 | 28.73 | 29.47 | +0.96% | 0.81 | 4.94% |
| 2026-03-30 | 28.11 | 29.35 | 27.55 | 29.19 | +2.75% | 0.45 | 2.91% |
| 2026-03-27 | 27.60 | 28.74 | 27.31 | 28.41 | +1.90% | 0.27 | 1.78% |
| 2026-03-26 | 28.58 | 28.98 | 27.71 | 27.88 | -2.89% | 0.30 | 1.94% |
| 2026-03-25 | 28.60 | 29.10 | 28.38 | 28.71 | +1.06% | 0.42 | 2.73% |
| 2026-03-24 | 28.41 | 28.51 | 27.00 | 28.41 | +0.67% | 0.68 | 4.52% |