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 |
|---|---|---|---|---|---|---|---|
| 2023-06-21 | 25.36 | 25.36 | 24.50 | 24.72 | -2.50% | 0.24 | 2.68% |
| 2023-06-20 | 24.67 | 25.51 | 24.39 | 25.36 | +2.21% | 0.35 | 3.76% |
| 2023-06-19 | 24.99 | 24.99 | 24.51 | 24.81 | -0.27% | 0.19 | 2.06% |
| 2023-06-16 | 24.68 | 25.01 | 24.60 | 24.87 | +0.73% | 0.24 | 2.68% |
| 2023-06-15 | 24.77 | 24.88 | 24.37 | 24.69 | -0.42% | 0.27 | 3.00% |
| 2023-06-14 | 25.46 | 25.46 | 24.60 | 24.80 | -2.85% | 0.39 | 4.25% |
| 2023-06-13 | 25.35 | 25.58 | 24.95 | 25.53 | +0.71% | 0.30 | 3.27% |
| 2023-06-12 | 25.89 | 25.99 | 25.09 | 25.35 | -2.83% | 0.38 | 4.12% |
| 2023-06-09 | 25.65 | 26.49 | 24.90 | 26.08 | +1.70% | 0.67 | 7.15% |
| 2023-06-08 | 25.29 | 25.88 | 25.07 | 25.65 | +0.93% | 0.56 | 6.04% |
| 2023-06-07 | 24.74 | 26.47 | 24.74 | 25.41 | +2.87% | 0.74 | 7.87% |
| 2023-06-06 | 25.52 | 26.96 | 24.37 | 24.70 | -2.36% | 0.76 | 8.16% |
| 2023-06-05 | 25.13 | 25.78 | 25.03 | 25.30 | +0.45% | 0.32 | 3.44% |
| 2023-06-02 | 25.88 | 26.18 | 25.17 | 25.18 | -2.60% | 0.41 | 4.44% |
| 2023-06-01 | 26.07 | 26.48 | 25.54 | 25.86 | -2.50% | 0.56 | 5.92% |
| 2023-05-31 | 25.78 | 27.10 | 25.78 | 26.52 | -2.27% | 1.16 | 12.04% |
| 2023-05-30 | 23.65 | 28.38 | 23.38 | 27.13 | +14.75% | 1.72 | 17.38% |
| 2023-05-29 | 23.65 | 23.94 | 23.49 | 23.65 | +0.04% | 0.20 | 2.33% |
| 2023-05-26 | 24.08 | 24.18 | 23.43 | 23.64 | -1.60% | 0.25 | 2.86% |
| 2023-05-25 | 24.14 | 24.68 | 23.55 | 24.02 | -0.46% | 0.35 | 3.98% |