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 |
|---|---|---|---|---|---|---|---|
| 2023-02-23 | 23.04 | 23.37 | 23.02 | 23.28 | +0.40% | 0.06 | 0.71% |
| 2023-02-22 | 22.91 | 23.29 | 22.82 | 23.19 | +0.81% | 0.06 | 0.72% |
| 2023-02-21 | 23.09 | 23.16 | 22.80 | 23.00 | +0.45% | 0.06 | 0.75% |
| 2023-02-20 | 23.14 | 23.14 | 22.61 | 22.90 | +0.16% | 0.06 | 0.74% |
| 2023-02-17 | 22.93 | 23.18 | 22.63 | 22.86 | +0.08% | 0.10 | 1.17% |
| 2023-02-16 | 23.85 | 23.86 | 22.82 | 22.84 | -4.16% | 0.12 | 1.42% |
| 2023-02-15 | 23.43 | 23.91 | 23.43 | 23.83 | +1.55% | 0.12 | 1.36% |
| 2023-02-14 | 23.82 | 23.91 | 23.38 | 23.47 | -0.99% | 0.14 | 1.62% |
| 2023-02-13 | 23.08 | 23.91 | 22.68 | 23.70 | +3.43% | 0.32 | 3.71% |
| 2023-02-10 | 22.91 | 23.08 | 22.62 | 22.92 | -0.16% | 0.07 | 0.86% |
| 2023-02-09 | 22.91 | 23.02 | 22.81 | 22.95 | 0.00% | 0.07 | 0.83% |
| 2023-02-08 | 22.57 | 23.08 | 22.57 | 22.95 | +0.86% | 0.11 | 1.24% |
| 2023-02-07 | 22.45 | 22.77 | 22.45 | 22.76 | +0.83% | 0.07 | 0.78% |
| 2023-02-06 | 22.53 | 22.70 | 22.41 | 22.57 | +0.71% | 0.07 | 0.85% |
| 2023-02-03 | 22.30 | 22.58 | 22.03 | 22.41 | +0.08% | 0.07 | 0.89% |
| 2023-02-02 | 22.15 | 22.42 | 22.07 | 22.39 | +1.35% | 0.09 | 1.07% |
| 2023-02-01 | 21.80 | 22.14 | 21.79 | 22.09 | +1.42% | 0.07 | 0.87% |
| 2023-01-31 | 21.72 | 21.93 | 21.52 | 21.79 | +1.30% | 0.09 | 1.09% |
| 2023-01-30 | 21.36 | 21.77 | 21.02 | 21.51 | +2.45% | 0.11 | 1.35% |
| 2023-01-20 | 21.03 | 21.28 | 20.85 | 20.99 | -0.18% | 0.07 | 0.86% |