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 |
|---|---|---|---|---|---|---|---|
| 2024-07-24 | 25.88 | 27.11 | 23.89 | 24.50 | -10.04% | 1.37 | 10.90% |
| 2024-07-23 | 24.63 | 30.33 | 24.41 | 27.24 | +7.75% | 1.80 | 13.71% |
| 2024-07-22 | 23.79 | 25.45 | 23.43 | 25.28 | +3.17% | 1.20 | 10.06% |
| 2024-07-19 | 22.71 | 25.39 | 22.61 | 24.50 | +4.02% | 1.22 | 10.39% |
| 2024-07-18 | 21.67 | 25.54 | 21.38 | 23.56 | +5.29% | 0.93 | 8.04% |
| 2024-07-17 | 21.38 | 22.66 | 21.11 | 22.37 | +3.73% | 0.39 | 3.62% |
| 2024-07-16 | 20.53 | 21.97 | 20.44 | 21.57 | +1.74% | 0.29 | 2.79% |
| 2024-07-15 | 20.58 | 22.52 | 20.16 | 21.20 | +2.14% | 0.28 | 2.73% |
| 2024-07-12 | 20.93 | 21.04 | 20.42 | 20.76 | -0.95% | 0.09 | 0.94% |
| 2024-07-11 | 20.26 | 21.02 | 20.26 | 20.96 | +3.84% | 0.09 | 0.90% |
| 2024-07-10 | 20.40 | 20.57 | 20.07 | 20.18 | -1.07% | 0.07 | 0.69% |
| 2024-07-09 | 20.36 | 20.72 | 19.60 | 20.40 | +2.67% | 0.09 | 0.94% |
| 2024-07-08 | 20.37 | 20.50 | 19.75 | 19.87 | -2.64% | 0.06 | 0.65% |
| 2024-07-05 | 20.35 | 20.57 | 20.11 | 20.41 | -1.19% | 0.06 | 0.58% |
| 2024-07-04 | 21.03 | 21.29 | 20.02 | 20.65 | -2.50% | 0.12 | 1.20% |
| 2024-07-03 | 21.75 | 21.75 | 20.91 | 21.18 | -2.10% | 0.08 | 0.76% |
| 2024-07-02 | 21.58 | 21.83 | 21.53 | 21.64 | +0.09% | 0.05 | 0.44% |
| 2024-07-01 | 22.04 | 22.04 | 21.39 | 21.62 | -1.17% | 0.08 | 0.77% |
| 2024-06-28 | 21.18 | 21.88 | 20.97 | 21.87 | +3.21% | 0.11 | 1.01% |
| 2024-06-27 | 21.40 | 21.54 | 21.04 | 21.19 | -0.97% | 0.05 | 0.52% |