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 |
|---|---|---|---|---|---|---|---|
| 2023-07-21 | 25.33 | 25.54 | 24.30 | 24.36 | -4.10% | 0.24 | 2.01% |
| 2023-07-20 | 26.27 | 26.47 | 25.33 | 25.40 | -2.54% | 0.20 | 1.63% |
| 2023-07-19 | 26.40 | 26.67 | 25.94 | 26.06 | -1.68% | 0.26 | 2.07% |
| 2023-07-18 | 26.22 | 26.78 | 25.93 | 26.51 | +0.47% | 0.41 | 3.20% |
| 2023-07-17 | 25.83 | 26.79 | 25.38 | 26.39 | +2.99% | 0.60 | 4.67% |
| 2023-07-14 | 25.69 | 25.99 | 25.36 | 25.62 | -0.26% | 0.35 | 3.76% |
| 2023-07-13 | 24.66 | 25.71 | 24.35 | 25.69 | +5.48% | 0.40 | 4.35% |
| 2023-07-12 | 24.50 | 24.79 | 24.32 | 24.35 | -1.00% | 0.16 | 1.76% |
| 2023-07-11 | 24.96 | 24.98 | 24.43 | 24.60 | -2.62% | 0.26 | 2.91% |
| 2023-07-10 | 24.96 | 25.72 | 24.42 | 25.26 | +1.14% | 0.39 | 4.22% |
| 2023-07-07 | 24.78 | 25.16 | 24.60 | 24.98 | +0.61% | 0.13 | 1.47% |
| 2023-07-06 | 25.46 | 25.46 | 24.79 | 24.83 | -1.32% | 0.14 | 1.57% |
| 2023-07-05 | 25.43 | 25.57 | 25.05 | 25.16 | -1.15% | 0.19 | 2.01% |
| 2023-07-04 | 24.80 | 25.73 | 24.76 | 25.45 | +2.79% | 0.36 | 3.92% |
| 2023-07-03 | 25.58 | 25.67 | 24.69 | 24.76 | -2.86% | 0.22 | 2.44% |
| 2023-06-30 | 25.43 | 25.79 | 25.27 | 25.49 | +0.34% | 0.26 | 2.76% |
| 2023-06-29 | 24.57 | 25.60 | 24.50 | 25.40 | +2.91% | 0.36 | 3.94% |
| 2023-06-28 | 24.61 | 24.68 | 23.76 | 24.68 | -0.04% | 0.17 | 1.87% |
| 2023-06-27 | 24.09 | 24.69 | 23.98 | 24.69 | +3.24% | 0.18 | 2.00% |
| 2023-06-26 | 24.41 | 25.50 | 23.91 | 23.92 | -3.25% | 0.22 | 2.44% |