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 |
|---|---|---|---|---|---|---|---|
| 2024-06-26 | 20.77 | 21.46 | 20.59 | 21.40 | +3.05% | 0.11 | 1.03% |
| 2024-06-25 | 20.44 | 20.97 | 20.44 | 20.77 | 0.00% | 0.06 | 0.57% |
| 2024-06-24 | 21.90 | 21.90 | 20.34 | 20.77 | -4.69% | 0.17 | 1.72% |
| 2024-06-21 | 21.71 | 21.92 | 21.20 | 21.79 | +0.35% | 0.07 | 0.70% |
| 2024-06-20 | 22.16 | 22.24 | 21.67 | 21.71 | -2.01% | 0.09 | 0.83% |
| 2024-06-19 | 22.58 | 22.58 | 22.13 | 22.16 | -1.18% | 0.07 | 0.67% |
| 2024-06-18 | 22.32 | 22.45 | 22.10 | 22.42 | +0.89% | 0.08 | 0.71% |
| 2024-06-17 | 22.14 | 22.37 | 21.81 | 22.22 | +1.03% | 0.09 | 0.83% |
| 2024-06-14 | 21.85 | 22.13 | 21.63 | 22.00 | +0.61% | 0.07 | 0.64% |
| 2024-06-13 | 21.88 | 21.98 | 21.57 | 21.86 | -0.09% | 0.07 | 0.61% |
| 2024-06-12 | 21.62 | 21.94 | 21.43 | 21.88 | +1.98% | 0.08 | 0.75% |
| 2024-06-11 | 21.21 | 21.57 | 20.70 | 21.46 | +0.58% | 0.07 | 0.68% |
| 2024-06-07 | 21.19 | 21.50 | 20.94 | 21.33 | +0.67% | 0.11 | 1.03% |
| 2024-06-06 | 21.29 | 21.54 | 20.62 | 21.19 | -1.67% | 0.21 | 2.01% |
| 2024-06-05 | 21.24 | 21.58 | 21.02 | 21.55 | +0.44% | 0.14 | 1.36% |
| 2024-06-04 | 21.81 | 22.07 | 21.17 | 21.46 | -2.33% | 0.16 | 1.50% |
| 2024-06-03 | 22.28 | 22.53 | 21.78 | 21.97 | -1.94% | 0.11 | 1.04% |
| 2024-05-31 | 22.02 | 22.49 | 21.95 | 22.40 | +1.41% | 0.11 | 0.97% |
| 2024-05-30 | 22.32 | 22.38 | 22.01 | 22.09 | -1.02% | 0.08 | 0.76% |
| 2024-05-29 | 21.96 | 22.46 | 21.96 | 22.32 | +0.81% | 0.07 | 0.63% |