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 |
|---|---|---|---|---|---|---|---|
| 2024-05-28 | 22.47 | 22.54 | 22.14 | 22.14 | -1.68% | 0.08 | 0.69% |
| 2024-05-27 | 22.12 | 22.59 | 22.04 | 22.52 | +1.36% | 0.09 | 0.80% |
| 2024-05-24 | 22.17 | 22.64 | 21.90 | 22.21 | -0.76% | 0.12 | 1.11% |
| 2024-05-23 | 22.86 | 22.86 | 22.09 | 22.38 | -2.35% | 0.24 | 2.23% |
| 2024-05-22 | 23.09 | 23.12 | 22.76 | 22.92 | +0.12% | 0.13 | 1.14% |
| 2024-05-21 | 23.08 | 23.32 | 22.86 | 22.90 | -0.98% | 0.12 | 1.11% |
| 2024-05-20 | 23.38 | 23.43 | 23.02 | 23.12 | -0.65% | 0.18 | 1.62% |
| 2024-05-17 | 23.37 | 23.50 | 23.02 | 23.27 | +0.24% | 0.19 | 1.68% |
| 2024-05-16 | 23.44 | 23.71 | 23.19 | 23.22 | -1.29% | 0.24 | 2.08% |
| 2024-05-15 | 23.69 | 23.78 | 23.34 | 23.52 | -0.72% | 0.25 | 2.15% |
| 2024-05-14 | 23.56 | 23.92 | 23.19 | 23.69 | -0.48% | 0.39 | 3.43% |
| 2024-05-13 | 23.25 | 24.20 | 22.76 | 23.80 | +1.00% | 0.56 | 4.82% |
| 2024-05-10 | 23.75 | 23.99 | 23.03 | 23.57 | +0.48% | 0.44 | 3.82% |
| 2024-05-09 | 23.04 | 23.45 | 23.04 | 23.45 | +1.60% | 0.24 | 2.11% |
| 2024-05-08 | 23.65 | 23.80 | 22.95 | 23.08 | -2.79% | 0.35 | 3.07% |
| 2024-05-07 | 23.66 | 24.00 | 23.23 | 23.75 | -0.36% | 0.47 | 4.13% |
| 2024-05-06 | 23.26 | 24.44 | 23.10 | 23.83 | +5.22% | 0.76 | 6.57% |
| 2024-04-30 | 22.90 | 22.90 | 22.33 | 22.65 | -0.58% | 0.33 | 3.00% |
| 2024-04-29 | 22.66 | 22.97 | 22.40 | 22.78 | +0.54% | 0.41 | 3.69% |
| 2024-04-26 | 22.71 | 22.87 | 22.11 | 22.66 | -1.52% | 0.61 | 5.52% |