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 |
|---|---|---|---|---|---|---|---|
| 2023-08-18 | 27.77 | 29.97 | 27.44 | 28.08 | +1.06% | 1.80 | 12.77% |
| 2023-08-17 | 27.49 | 27.86 | 26.97 | 27.79 | -1.97% | 1.00 | 7.45% |
| 2023-08-16 | 27.09 | 28.76 | 26.49 | 28.34 | +5.01% | 1.72 | 12.71% |
| 2023-08-15 | 24.65 | 29.65 | 24.57 | 26.99 | +9.23% | 1.63 | 11.85% |
| 2023-08-14 | 24.48 | 25.04 | 24.23 | 24.71 | +0.89% | 0.22 | 1.83% |
| 2023-08-11 | 25.11 | 25.66 | 24.45 | 24.49 | -2.45% | 0.33 | 2.71% |
| 2023-08-10 | 26.27 | 26.28 | 25.09 | 25.11 | -4.19% | 0.44 | 3.54% |
| 2023-08-09 | 26.02 | 26.48 | 25.69 | 26.21 | -0.40% | 0.44 | 3.50% |
| 2023-08-08 | 27.21 | 27.21 | 25.60 | 26.31 | -4.60% | 0.97 | 7.51% |
| 2023-08-07 | 26.40 | 27.81 | 25.93 | 27.58 | +4.93% | 1.04 | 7.86% |
| 2023-08-04 | 26.23 | 26.35 | 25.75 | 26.28 | +0.83% | 0.50 | 3.90% |
| 2023-08-03 | 26.14 | 26.26 | 25.65 | 26.06 | -1.61% | 0.57 | 4.50% |
| 2023-08-02 | 25.43 | 27.32 | 25.04 | 26.49 | +6.75% | 0.91 | 7.15% |
| 2023-08-01 | 24.74 | 24.82 | 24.33 | 24.82 | +0.38% | 0.12 | 0.96% |
| 2023-07-31 | 24.69 | 24.81 | 24.52 | 24.72 | +0.11% | 0.11 | 0.93% |
| 2023-07-28 | 24.90 | 24.92 | 24.40 | 24.69 | -0.84% | 0.09 | 0.78% |
| 2023-07-27 | 24.81 | 25.22 | 24.75 | 24.90 | -0.34% | 0.08 | 0.69% |
| 2023-07-26 | 24.88 | 25.24 | 24.79 | 24.99 | -0.04% | 0.10 | 0.79% |
| 2023-07-25 | 24.45 | 25.01 | 24.45 | 25.00 | +2.24% | 0.12 | 1.02% |
| 2023-07-24 | 24.36 | 24.67 | 24.15 | 24.45 | +0.35% | 0.11 | 0.93% |