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 |
|---|---|---|---|---|---|---|---|
| 2023-05-24 | 23.81 | 24.49 | 23.38 | 24.13 | +1.22% | 0.47 | 5.23% |
| 2023-05-23 | 24.68 | 25.09 | 23.68 | 23.84 | -4.49% | 0.62 | 7.01% |
| 2023-05-22 | 23.58 | 25.60 | 23.43 | 24.96 | +4.87% | 1.05 | 11.60% |
| 2023-05-19 | 23.72 | 24.38 | 23.56 | 23.81 | -1.96% | 0.70 | 8.00% |
| 2023-05-18 | 26.17 | 26.25 | 24.28 | 24.28 | -3.78% | 1.50 | 16.10% |
| 2023-05-17 | 21.55 | 25.24 | 21.47 | 25.24 | +20.01% | 0.89 | 9.87% |
| 2023-05-16 | 21.01 | 21.28 | 20.70 | 21.03 | +0.81% | 0.06 | 0.75% |
| 2023-05-15 | 21.20 | 21.32 | 20.69 | 20.86 | -0.58% | 0.06 | 0.74% |
| 2023-05-12 | 21.13 | 21.44 | 20.90 | 20.98 | -1.36% | 0.06 | 0.80% |
| 2023-05-11 | 21.09 | 21.49 | 20.94 | 21.27 | +0.49% | 0.06 | 0.78% |
| 2023-05-10 | 21.21 | 21.41 | 21.07 | 21.17 | +0.13% | 0.06 | 0.73% |
| 2023-05-09 | 21.37 | 21.70 | 21.06 | 21.14 | -1.74% | 0.09 | 1.17% |
| 2023-05-08 | 21.07 | 21.61 | 21.07 | 21.51 | +1.41% | 0.10 | 1.32% |
| 2023-05-05 | 21.08 | 21.40 | 20.99 | 21.22 | -0.48% | 0.10 | 1.21% |
| 2023-05-04 | 21.21 | 21.46 | 20.79 | 21.32 | +1.20% | 0.15 | 1.89% |
| 2023-04-28 | 20.29 | 21.10 | 20.29 | 21.07 | +4.11% | 0.16 | 2.03% |
| 2023-04-27 | 20.79 | 21.06 | 20.06 | 20.23 | -3.22% | 0.21 | 2.73% |
| 2023-04-26 | 20.71 | 21.19 | 20.58 | 20.91 | +0.95% | 0.13 | 1.74% |
| 2023-04-25 | 21.56 | 22.01 | 20.61 | 20.71 | -4.73% | 0.16 | 2.05% |
| 2023-04-24 | 21.88 | 22.24 | 21.46 | 21.74 | -0.64% | 0.11 | 1.32% |