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 |
|---|---|---|---|---|---|---|---|
| 2023-01-19 | 20.73 | 21.19 | 20.64 | 21.03 | +1.35% | 0.09 | 1.22% |
| 2023-01-18 | 20.56 | 20.88 | 20.21 | 20.75 | +1.79% | 0.07 | 0.97% |
| 2023-01-17 | 20.44 | 21.03 | 20.21 | 20.38 | -0.27% | 0.09 | 1.17% |
| 2023-01-16 | 20.05 | 20.52 | 19.77 | 20.44 | -0.86% | 0.11 | 1.43% |
| 2023-01-13 | 20.63 | 20.88 | 20.57 | 20.62 | -0.36% | 0.03 | 0.45% |
| 2023-01-12 | 20.58 | 20.93 | 20.58 | 20.69 | +0.55% | 0.05 | 0.68% |
| 2023-01-11 | 21.01 | 21.12 | 20.57 | 20.58 | -2.13% | 0.10 | 1.30% |
| 2023-01-10 | 21.89 | 21.94 | 20.85 | 21.03 | -1.53% | 0.12 | 1.51% |
| 2023-01-09 | 21.51 | 21.58 | 21.09 | 21.36 | +0.26% | 0.05 | 0.69% |
| 2023-01-06 | 21.08 | 21.49 | 21.07 | 21.30 | +0.93% | 0.06 | 0.78% |
| 2023-01-05 | 21.10 | 21.22 | 20.79 | 21.10 | +0.76% | 0.06 | 0.75% |
| 2023-01-04 | 20.88 | 21.13 | 20.72 | 20.94 | +0.36% | 0.05 | 0.70% |
| 2023-01-03 | 20.40 | 20.90 | 20.34 | 20.87 | +2.62% | 0.09 | 1.17% |
| 2022-12-30 | 20.50 | 20.50 | 20.18 | 20.34 | -0.14% | 0.03 | 0.35% |
| 2022-12-29 | 20.34 | 20.57 | 20.28 | 20.36 | -0.77% | 0.03 | 0.40% |
| 2022-12-28 | 20.55 | 20.88 | 20.25 | 20.52 | -0.81% | 0.04 | 0.59% |
| 2022-12-27 | 20.76 | 20.93 | 20.39 | 20.69 | -0.54% | 0.05 | 0.71% |
| 2022-12-26 | 20.41 | 20.88 | 19.93 | 20.80 | +3.83% | 0.05 | 0.70% |
| 2022-12-23 | 20.22 | 20.47 | 19.93 | 20.04 | -0.46% | 0.05 | 0.63% |
| 2022-12-22 | 20.65 | 20.88 | 20.13 | 20.13 | -2.40% | 0.06 | 0.76% |