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 |
|---|---|---|---|---|---|---|---|
| 2023-09-15 | 24.56 | 24.83 | 24.23 | 24.32 | -0.96% | 0.15 | 1.26% |
| 2023-09-14 | 25.04 | 25.04 | 24.41 | 24.56 | -1.14% | 0.16 | 1.32% |
| 2023-09-13 | 25.19 | 25.48 | 24.65 | 24.84 | -1.91% | 0.22 | 1.77% |
| 2023-09-12 | 25.78 | 26.09 | 25.20 | 25.33 | -1.44% | 0.21 | 1.66% |
| 2023-09-11 | 26.03 | 26.47 | 25.54 | 25.70 | -1.38% | 0.21 | 1.64% |
| 2023-09-08 | 26.19 | 26.59 | 25.83 | 26.06 | -0.47% | 0.28 | 2.18% |
| 2023-09-07 | 26.96 | 27.11 | 26.09 | 26.18 | -2.84% | 0.45 | 3.49% |
| 2023-09-06 | 26.76 | 27.19 | 26.40 | 26.94 | +0.64% | 0.44 | 3.36% |
| 2023-09-05 | 26.78 | 27.24 | 26.35 | 26.77 | +0.21% | 0.69 | 5.32% |
| 2023-09-04 | 24.48 | 26.80 | 24.34 | 26.72 | +10.70% | 0.87 | 6.92% |
| 2023-09-01 | 24.58 | 24.58 | 23.82 | 24.13 | -1.88% | 0.43 | 3.64% |
| 2023-08-31 | 23.55 | 24.65 | 23.00 | 24.60 | +4.88% | 0.66 | 5.58% |
| 2023-08-30 | 22.57 | 23.63 | 22.34 | 23.45 | +3.46% | 0.46 | 4.08% |
| 2023-08-29 | 21.39 | 22.68 | 21.29 | 22.67 | +6.11% | 0.51 | 4.71% |
| 2023-08-28 | 23.03 | 23.08 | 21.05 | 21.36 | -2.17% | 0.53 | 4.95% |
| 2023-08-25 | 23.49 | 23.83 | 21.60 | 21.84 | -8.99% | 0.65 | 5.90% |
| 2023-08-24 | 26.41 | 26.80 | 23.90 | 23.99 | -10.52% | 0.92 | 7.67% |
| 2023-08-23 | 28.17 | 28.17 | 26.57 | 26.81 | -5.63% | 0.94 | 7.09% |
| 2023-08-22 | 28.41 | 28.70 | 27.38 | 28.41 | -1.80% | 1.22 | 8.91% |
| 2023-08-21 | 27.70 | 29.22 | 26.99 | 28.93 | +3.03% | 1.54 | 11.20% |