交大思诺 sz.300851
24.33
-2.17%
2026-06-11
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 |
|---|---|---|---|---|---|---|---|
| 2024-02-21 | 18.95 | 20.65 | 18.83 | 19.87 | +3.50% | 0.37 | 3.76% |
| 2024-02-20 | 18.93 | 19.26 | 18.27 | 19.20 | +1.20% | 0.32 | 3.44% |
| 2024-02-19 | 18.12 | 19.39 | 18.12 | 18.97 | +6.37% | 0.48 | 5.23% |
| 2024-02-08 | 16.01 | 17.93 | 15.43 | 17.83 | +12.14% | 0.53 | 6.47% |
| 2024-02-07 | 17.07 | 17.29 | 15.53 | 15.90 | -5.67% | 0.54 | 6.77% |
| 2024-02-06 | 17.03 | 17.98 | 15.46 | 16.86 | -6.26% | 0.55 | 6.81% |
| 2024-02-05 | 21.32 | 21.55 | 17.64 | 17.99 | -15.29% | 0.40 | 4.38% |
| 2024-02-02 | 22.83 | 23.42 | 20.53 | 21.23 | -7.12% | 0.38 | 3.54% |
| 2024-02-01 | 23.08 | 24.03 | 21.95 | 22.86 | -2.93% | 0.36 | 3.29% |
| 2024-01-31 | 25.64 | 25.64 | 23.30 | 23.55 | -6.22% | 0.33 | 2.80% |
| 2024-01-30 | 26.03 | 26.40 | 25.00 | 25.11 | -4.98% | 0.27 | 2.19% |
| 2024-01-29 | 27.82 | 28.06 | 26.40 | 26.42 | -4.32% | 0.32 | 2.43% |
| 2024-01-26 | 28.19 | 28.21 | 27.37 | 27.62 | -1.02% | 0.33 | 2.47% |
| 2024-01-25 | 25.81 | 27.92 | 25.28 | 27.90 | +7.90% | 0.51 | 3.84% |
| 2024-01-24 | 25.44 | 26.16 | 24.88 | 25.86 | +1.33% | 0.39 | 3.16% |
| 2024-01-23 | 26.23 | 26.38 | 25.06 | 25.52 | -1.86% | 0.39 | 3.13% |
| 2024-01-22 | 27.18 | 27.90 | 25.73 | 26.00 | -5.66% | 0.56 | 4.23% |
| 2024-01-19 | 27.35 | 28.99 | 27.23 | 27.56 | +1.71% | 0.70 | 5.18% |
| 2024-01-18 | 28.09 | 28.09 | 26.08 | 27.10 | -4.82% | 0.94 | 7.17% |
| 2024-01-17 | 29.87 | 30.18 | 28.42 | 28.47 | -4.81% | 0.97 | 6.83% |