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 |
|---|---|---|---|---|---|---|---|
| 2023-11-20 | 28.44 | 28.57 | 28.12 | 28.52 | +0.30% | 0.20 | 1.45% |
| 2023-11-17 | 27.85 | 28.52 | 27.82 | 28.44 | +1.45% | 0.23 | 1.69% |
| 2023-11-16 | 28.10 | 28.36 | 27.86 | 28.03 | +0.03% | 0.17 | 1.21% |
| 2023-11-15 | 28.16 | 28.17 | 27.81 | 28.02 | +0.47% | 0.21 | 1.54% |
| 2023-11-14 | 27.99 | 28.19 | 27.76 | 27.89 | -0.30% | 0.16 | 1.20% |
| 2023-11-13 | 28.19 | 28.19 | 27.62 | 27.98 | +1.16% | 0.23 | 1.73% |
| 2023-11-10 | 27.88 | 28.05 | 27.44 | 27.65 | -0.44% | 0.19 | 1.44% |
| 2023-11-09 | 27.68 | 28.23 | 27.52 | 27.78 | +0.27% | 0.22 | 1.59% |
| 2023-11-08 | 27.64 | 27.90 | 27.42 | 27.70 | +0.21% | 0.25 | 1.87% |
| 2023-11-07 | 27.71 | 27.97 | 26.96 | 27.64 | -0.41% | 0.25 | 1.89% |
| 2023-11-06 | 27.04 | 27.84 | 27.04 | 27.76 | +2.66% | 0.42 | 3.14% |
| 2023-11-03 | 26.31 | 27.24 | 26.31 | 27.04 | +1.89% | 0.29 | 2.23% |
| 2023-11-02 | 27.36 | 27.40 | 26.51 | 26.54 | -3.21% | 0.40 | 3.04% |
| 2023-11-01 | 27.25 | 27.56 | 26.49 | 27.42 | +1.26% | 0.46 | 3.46% |
| 2023-10-31 | 26.88 | 27.50 | 26.59 | 27.08 | +1.45% | 0.55 | 4.13% |
| 2023-10-30 | 26.48 | 27.06 | 25.73 | 26.69 | +1.00% | 0.87 | 6.66% |
| 2023-10-27 | 25.53 | 28.84 | 25.53 | 26.42 | +7.42% | 1.28 | 9.71% |
| 2023-10-26 | 24.38 | 24.94 | 24.06 | 24.60 | -0.12% | 0.09 | 0.76% |
| 2023-10-25 | 24.17 | 24.80 | 23.99 | 24.63 | +1.48% | 0.10 | 0.83% |
| 2023-10-24 | 23.30 | 24.36 | 22.74 | 24.27 | +3.72% | 0.15 | 1.32% |