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 |
|---|---|---|---|---|---|---|---|
| 2024-04-25 | 23.16 | 23.34 | 22.52 | 23.01 | -6.06% | 0.70 | 6.28% |
| 2024-04-24 | 22.96 | 24.79 | 22.96 | 24.49 | +6.67% | 0.68 | 5.83% |
| 2024-04-23 | 22.62 | 23.25 | 22.38 | 22.96 | +2.32% | 0.54 | 4.80% |
| 2024-04-22 | 23.31 | 23.63 | 21.76 | 22.44 | -5.12% | 0.63 | 5.79% |
| 2024-04-19 | 22.69 | 25.77 | 22.36 | 23.65 | +6.70% | 0.93 | 7.94% |
| 2024-04-18 | 22.26 | 22.64 | 21.77 | 22.17 | -0.80% | 0.26 | 2.37% |
| 2024-04-17 | 21.42 | 22.75 | 21.42 | 22.35 | +4.47% | 0.40 | 3.67% |
| 2024-04-16 | 23.51 | 23.63 | 21.30 | 21.39 | -11.30% | 0.59 | 5.55% |
| 2024-04-15 | 22.99 | 24.28 | 22.15 | 24.12 | +3.32% | 0.65 | 5.65% |
| 2024-04-12 | 24.18 | 24.86 | 23.29 | 23.34 | -5.30% | 0.56 | 4.78% |
| 2024-04-11 | 25.81 | 25.81 | 24.02 | 24.65 | -5.03% | 0.82 | 6.87% |
| 2024-04-10 | 23.97 | 25.95 | 22.82 | 25.95 | +8.25% | 0.60 | 5.01% |
| 2024-04-09 | 23.93 | 24.10 | 23.44 | 23.97 | +0.20% | 0.27 | 2.35% |
| 2024-04-08 | 25.95 | 25.95 | 23.51 | 23.93 | -7.73% | 0.56 | 4.69% |
| 2024-04-03 | 24.68 | 26.20 | 24.48 | 25.93 | +4.66% | 0.47 | 3.79% |
| 2024-04-02 | 24.83 | 25.07 | 24.60 | 24.78 | -0.53% | 0.23 | 1.94% |
| 2024-04-01 | 24.96 | 24.96 | 24.30 | 24.91 | +1.62% | 0.26 | 2.15% |
| 2024-03-29 | 23.91 | 24.52 | 23.79 | 24.51 | +3.47% | 0.27 | 2.25% |
| 2024-03-28 | 23.18 | 24.35 | 22.80 | 23.69 | +1.79% | 0.28 | 2.42% |
| 2024-03-27 | 23.61 | 23.97 | 23.10 | 23.27 | -1.60% | 0.30 | 2.61% |