交大思诺 sz.300851
32.40
nan%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 29.03 | 29.11 | 27.06 | 28.22 | -4.60% | 0.55 | 3.59% |
| 2026-03-20 | 30.77 | 30.95 | 29.49 | 29.58 | -3.87% | 0.39 | 2.43% |
| 2026-03-19 | 31.55 | 31.55 | 30.35 | 30.77 | -2.96% | 0.35 | 2.10% |
| 2026-03-18 | 31.05 | 31.74 | 30.72 | 31.71 | +2.39% | 0.46 | 2.71% |
| 2026-03-17 | 31.50 | 31.70 | 30.80 | 30.97 | -1.09% | 0.36 | 2.12% |
| 2026-03-16 | 31.20 | 31.71 | 31.04 | 31.31 | +0.48% | 0.30 | 1.80% |
| 2026-03-13 | 31.36 | 31.80 | 31.00 | 31.16 | -0.64% | 0.25 | 1.44% |
| 2026-03-12 | 31.82 | 31.96 | 31.19 | 31.36 | -1.45% | 0.34 | 1.99% |
| 2026-03-11 | 32.50 | 32.50 | 31.60 | 31.82 | -1.61% | 0.28 | 1.60% |
| 2026-03-10 | 31.59 | 32.38 | 31.59 | 32.34 | +2.50% | 0.30 | 1.74% |
| 2026-03-09 | 31.59 | 31.91 | 30.96 | 31.55 | -0.10% | 0.46 | 2.70% |
| 2026-03-06 | 30.55 | 31.79 | 30.43 | 31.58 | +3.34% | 0.33 | 1.95% |
| 2026-03-05 | 30.76 | 31.38 | 30.38 | 30.56 | +0.13% | 0.35 | 2.08% |
| 2026-03-04 | 30.10 | 30.83 | 29.85 | 30.52 | +0.23% | 0.37 | 2.26% |
| 2026-03-03 | 31.26 | 31.49 | 30.22 | 30.45 | -2.12% | 0.61 | 3.62% |
| 2026-03-02 | 31.66 | 32.20 | 30.85 | 31.11 | -3.39% | 0.57 | 3.38% |
| 2026-02-27 | 32.28 | 32.28 | 31.69 | 32.20 | +0.62% | 0.37 | 2.15% |
| 2026-02-26 | 32.00 | 32.24 | 31.51 | 32.00 | +0.53% | 0.50 | 2.90% |
| 2026-02-25 | 32.45 | 32.57 | 31.50 | 31.83 | -1.61% | 0.47 | 2.75% |
| 2026-02-24 | 31.69 | 32.50 | 31.69 | 32.35 | +2.54% | 0.56 | 3.22% |