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 |
|---|---|---|---|---|---|---|---|
| 2024-01-16 | 28.31 | 31.22 | 28.19 | 29.91 | +5.83% | 1.48 | 10.27% |
| 2024-01-15 | 30.35 | 30.50 | 27.82 | 28.26 | -7.35% | 1.44 | 10.30% |
| 2024-01-12 | 32.68 | 33.07 | 29.66 | 30.50 | +8.70% | 1.36 | 9.01% |
| 2024-01-11 | 28.22 | 28.32 | 27.70 | 28.06 | -0.70% | 0.29 | 2.11% |
| 2024-01-10 | 27.96 | 28.58 | 27.53 | 28.26 | +0.91% | 0.42 | 3.07% |
| 2024-01-09 | 28.23 | 28.80 | 27.74 | 28.00 | -0.80% | 0.33 | 2.38% |
| 2024-01-08 | 29.09 | 29.09 | 28.12 | 28.23 | -2.64% | 0.25 | 1.77% |
| 2024-01-05 | 29.00 | 29.49 | 28.76 | 29.00 | -0.36% | 0.27 | 1.89% |
| 2024-01-04 | 29.31 | 29.31 | 28.58 | 29.10 | -0.19% | 0.18 | 1.25% |
| 2024-01-03 | 29.62 | 29.65 | 28.86 | 29.16 | -1.56% | 0.25 | 1.73% |
| 2024-01-02 | 29.49 | 29.77 | 29.33 | 29.62 | +0.45% | 0.33 | 2.27% |
| 2023-12-29 | 28.55 | 29.59 | 28.55 | 29.49 | +3.28% | 0.36 | 2.49% |
| 2023-12-28 | 28.67 | 28.79 | 27.58 | 28.55 | +1.28% | 0.24 | 1.76% |
| 2023-12-27 | 27.45 | 28.34 | 27.27 | 28.19 | +2.72% | 0.24 | 1.75% |
| 2023-12-26 | 28.21 | 28.21 | 27.18 | 27.45 | -1.96% | 0.26 | 1.91% |
| 2023-12-25 | 27.87 | 28.12 | 27.53 | 27.99 | +0.82% | 0.24 | 1.79% |
| 2023-12-22 | 28.69 | 29.02 | 27.72 | 27.77 | -3.23% | 0.23 | 1.69% |
| 2023-12-21 | 28.39 | 28.73 | 27.54 | 28.69 | +0.56% | 0.29 | 2.12% |
| 2023-12-20 | 28.19 | 29.07 | 27.99 | 28.53 | +1.24% | 0.30 | 2.11% |
| 2023-12-19 | 27.64 | 28.32 | 27.51 | 28.18 | +1.71% | 0.20 | 1.46% |