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 |
|---|---|---|---|---|---|---|---|
| 2023-03-23 | 23.75 | 23.92 | 23.58 | 23.71 | -0.47% | 0.07 | 0.79% |
| 2023-03-22 | 23.51 | 23.84 | 23.30 | 23.82 | +1.64% | 0.10 | 1.16% |
| 2023-03-21 | 22.77 | 23.49 | 22.66 | 23.44 | +3.77% | 0.12 | 1.35% |
| 2023-03-20 | 23.04 | 23.17 | 22.53 | 22.59 | -1.15% | 0.13 | 1.56% |
| 2023-03-17 | 23.29 | 23.69 | 22.82 | 22.85 | -2.32% | 0.16 | 1.82% |
| 2023-03-16 | 23.69 | 23.81 | 22.92 | 23.39 | +0.08% | 0.11 | 1.28% |
| 2023-03-15 | 22.93 | 23.51 | 22.93 | 23.38 | +1.30% | 0.06 | 0.74% |
| 2023-03-14 | 23.43 | 23.44 | 22.65 | 23.08 | -1.52% | 0.10 | 1.12% |
| 2023-03-13 | 23.72 | 23.72 | 23.18 | 23.43 | -0.20% | 0.11 | 1.26% |
| 2023-03-10 | 23.75 | 24.00 | 23.47 | 23.48 | -1.95% | 0.06 | 0.67% |
| 2023-03-09 | 23.92 | 24.10 | 23.50 | 23.95 | -0.08% | 0.12 | 1.37% |
| 2023-03-08 | 24.20 | 24.20 | 23.38 | 23.96 | +1.38% | 0.10 | 1.19% |
| 2023-03-07 | 23.93 | 24.08 | 23.46 | 23.64 | -0.47% | 0.10 | 1.12% |
| 2023-03-06 | 23.69 | 24.12 | 23.56 | 23.75 | +0.24% | 0.08 | 0.91% |
| 2023-03-03 | 24.67 | 24.67 | 23.66 | 23.69 | -2.76% | 0.14 | 1.56% |
| 2023-03-02 | 24.03 | 25.20 | 23.89 | 24.37 | +1.40% | 0.27 | 2.99% |
| 2023-03-01 | 23.55 | 24.20 | 23.29 | 24.03 | +3.01% | 0.14 | 1.57% |
| 2023-02-28 | 23.09 | 23.36 | 22.90 | 23.33 | +1.42% | 0.06 | 0.74% |
| 2023-02-27 | 23.46 | 23.71 | 22.98 | 23.00 | -2.57% | 0.08 | 0.91% |
| 2023-02-24 | 23.23 | 23.67 | 23.19 | 23.61 | +1.41% | 0.11 | 1.24% |