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 |
|---|---|---|---|---|---|---|---|
| 2023-04-21 | 22.56 | 22.85 | 21.86 | 21.88 | -2.17% | 0.10 | 1.18% |
| 2023-04-20 | 22.77 | 22.88 | 22.26 | 22.37 | -2.57% | 0.11 | 1.27% |
| 2023-04-19 | 22.98 | 23.15 | 22.88 | 22.95 | -0.41% | 0.04 | 0.48% |
| 2023-04-18 | 23.50 | 23.50 | 22.80 | 23.05 | -1.16% | 0.07 | 0.86% |
| 2023-04-17 | 23.61 | 23.66 | 23.20 | 23.32 | -0.44% | 0.06 | 0.73% |
| 2023-04-14 | 23.58 | 23.58 | 23.05 | 23.42 | 0.00% | 0.06 | 0.72% |
| 2023-04-13 | 23.52 | 23.62 | 23.00 | 23.42 | -0.48% | 0.08 | 0.98% |
| 2023-04-12 | 23.61 | 23.66 | 23.40 | 23.53 | +0.20% | 0.06 | 0.67% |
| 2023-04-11 | 23.49 | 23.77 | 23.12 | 23.49 | -1.22% | 0.08 | 0.90% |
| 2023-04-10 | 23.77 | 24.19 | 23.67 | 23.78 | +0.12% | 0.09 | 1.02% |
| 2023-04-07 | 24.11 | 24.11 | 23.64 | 23.75 | -0.16% | 0.07 | 0.78% |
| 2023-04-06 | 23.52 | 24.38 | 23.43 | 23.79 | +0.67% | 0.13 | 1.42% |
| 2023-04-04 | 23.85 | 23.93 | 23.50 | 23.63 | -0.63% | 0.08 | 0.89% |
| 2023-04-03 | 23.47 | 23.89 | 23.47 | 23.78 | +1.31% | 0.07 | 0.76% |
| 2023-03-31 | 23.22 | 23.52 | 23.04 | 23.47 | +1.13% | 0.05 | 0.61% |
| 2023-03-30 | 23.44 | 23.74 | 23.10 | 23.21 | -1.39% | 0.09 | 1.02% |
| 2023-03-29 | 23.94 | 23.94 | 23.40 | 23.53 | -0.98% | 0.09 | 1.03% |
| 2023-03-28 | 24.10 | 24.21 | 23.66 | 23.77 | -1.32% | 0.11 | 1.19% |
| 2023-03-27 | 24.59 | 24.65 | 23.62 | 24.09 | -2.13% | 0.22 | 2.44% |
| 2023-03-24 | 23.76 | 24.85 | 23.62 | 24.61 | +3.79% | 0.25 | 2.75% |