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 |
|---|---|---|---|---|---|---|---|
| 2024-03-26 | 24.48 | 24.48 | 23.26 | 23.65 | -2.61% | 0.35 | 3.09% |
| 2024-03-25 | 23.78 | 25.31 | 23.68 | 24.29 | +1.78% | 0.48 | 3.96% |
| 2024-03-22 | 24.36 | 24.54 | 23.59 | 23.86 | -2.55% | 0.22 | 1.88% |
| 2024-03-21 | 24.55 | 24.66 | 24.08 | 24.48 | -0.19% | 0.27 | 2.25% |
| 2024-03-20 | 24.23 | 24.60 | 24.18 | 24.53 | +0.70% | 0.27 | 2.24% |
| 2024-03-19 | 24.28 | 24.84 | 24.21 | 24.36 | +0.35% | 0.29 | 2.44% |
| 2024-03-18 | 23.81 | 24.32 | 23.81 | 24.28 | +2.19% | 0.32 | 2.70% |
| 2024-03-15 | 23.37 | 23.82 | 23.35 | 23.76 | +0.52% | 0.24 | 2.08% |
| 2024-03-14 | 23.50 | 23.92 | 23.27 | 23.63 | +0.56% | 0.32 | 2.76% |
| 2024-03-13 | 23.54 | 23.70 | 23.33 | 23.50 | -0.48% | 0.30 | 2.61% |
| 2024-03-12 | 23.65 | 23.80 | 23.14 | 23.61 | -1.07% | 0.44 | 3.84% |
| 2024-03-11 | 24.21 | 24.78 | 23.38 | 23.87 | -0.32% | 0.68 | 5.77% |
| 2024-03-08 | 23.23 | 24.07 | 22.50 | 23.95 | +2.84% | 0.72 | 6.29% |
| 2024-03-07 | 22.20 | 25.07 | 22.10 | 23.28 | +6.35% | 0.72 | 6.27% |
| 2024-03-06 | 21.58 | 22.33 | 21.48 | 21.89 | +0.83% | 0.25 | 2.38% |
| 2024-03-05 | 22.42 | 22.42 | 21.69 | 21.71 | -3.37% | 0.23 | 2.15% |
| 2024-03-04 | 22.19 | 23.01 | 21.80 | 22.47 | +0.76% | 0.39 | 3.58% |
| 2024-03-01 | 21.45 | 22.42 | 21.45 | 22.30 | +4.06% | 0.36 | 3.36% |
| 2024-02-29 | 20.37 | 21.50 | 20.34 | 21.43 | +4.38% | 0.45 | 4.35% |
| 2024-02-28 | 23.12 | 23.62 | 20.51 | 20.53 | -11.17% | 0.73 | 6.90% |