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 |
|---|---|---|---|---|---|---|---|
| 2023-10-23 | 24.03 | 24.03 | 23.18 | 23.40 | -1.36% | 0.14 | 1.20% |
| 2023-10-20 | 24.19 | 24.44 | 23.65 | 23.72 | -1.96% | 0.12 | 1.03% |
| 2023-10-19 | 24.24 | 24.99 | 23.87 | 24.19 | -0.16% | 0.12 | 1.02% |
| 2023-10-18 | 24.58 | 24.95 | 24.10 | 24.23 | -1.80% | 0.12 | 1.01% |
| 2023-10-17 | 24.84 | 24.84 | 24.41 | 24.67 | -0.15% | 0.12 | 1.02% |
| 2023-10-16 | 24.89 | 25.02 | 24.63 | 24.71 | -0.68% | 0.17 | 1.42% |
| 2023-10-13 | 25.16 | 25.36 | 24.78 | 24.88 | -1.50% | 0.12 | 1.00% |
| 2023-10-12 | 25.79 | 25.79 | 25.07 | 25.26 | -0.60% | 0.14 | 1.10% |
| 2023-10-11 | 25.54 | 25.71 | 25.20 | 25.41 | -0.96% | 0.15 | 1.21% |
| 2023-10-10 | 25.97 | 25.97 | 25.36 | 25.66 | +0.82% | 0.22 | 1.74% |
| 2023-10-09 | 25.90 | 25.90 | 25.32 | 25.45 | -1.43% | 0.14 | 1.16% |
| 2023-09-28 | 25.68 | 25.97 | 25.45 | 25.82 | +1.56% | 0.17 | 1.32% |
| 2023-09-27 | 25.36 | 25.83 | 25.09 | 25.42 | +0.22% | 0.18 | 1.46% |
| 2023-09-26 | 24.87 | 25.50 | 24.56 | 25.36 | +2.21% | 0.22 | 1.79% |
| 2023-09-25 | 25.15 | 25.39 | 24.58 | 24.82 | -1.32% | 0.18 | 1.49% |
| 2023-09-22 | 24.63 | 25.21 | 24.05 | 25.15 | +3.63% | 0.19 | 1.59% |
| 2023-09-21 | 24.36 | 24.78 | 24.16 | 24.27 | -0.39% | 0.13 | 1.12% |
| 2023-09-20 | 24.13 | 24.62 | 23.85 | 24.36 | +1.42% | 0.18 | 1.49% |
| 2023-09-19 | 24.42 | 25.17 | 23.91 | 24.02 | -2.53% | 0.20 | 1.72% |
| 2023-09-18 | 24.85 | 25.43 | 24.24 | 24.65 | +1.32% | 0.31 | 2.53% |