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 |
|---|---|---|---|---|---|---|---|
| 2022-12-21 | 20.60 | 21.02 | 20.53 | 20.63 | -0.72% | 0.05 | 0.66% |
| 2022-12-20 | 20.80 | 21.21 | 20.60 | 20.78 | 0.00% | 0.06 | 0.76% |
| 2022-12-19 | 21.22 | 21.27 | 20.76 | 20.78 | -2.76% | 0.08 | 0.99% |
| 2022-12-16 | 20.79 | 22.10 | 20.79 | 21.36 | -1.00% | 0.11 | 1.42% |
| 2022-12-15 | 21.63 | 21.94 | 21.53 | 21.58 | -0.47% | 0.05 | 0.62% |
| 2022-12-14 | 21.74 | 21.91 | 21.61 | 21.68 | -0.17% | 0.08 | 0.99% |
| 2022-12-13 | 22.50 | 22.89 | 21.51 | 21.72 | -1.06% | 0.15 | 1.84% |
| 2022-12-12 | 22.14 | 22.14 | 21.65 | 21.95 | +0.04% | 0.07 | 0.81% |
| 2022-12-09 | 22.17 | 22.38 | 21.87 | 21.94 | -0.30% | 0.04 | 0.53% |
| 2022-12-08 | 22.26 | 22.34 | 21.96 | 22.01 | -0.72% | 0.05 | 0.55% |
| 2022-12-07 | 22.30 | 22.60 | 22.15 | 22.17 | -0.96% | 0.05 | 0.62% |
| 2022-12-06 | 22.50 | 22.62 | 22.28 | 22.38 | -0.08% | 0.06 | 0.68% |
| 2022-12-05 | 22.47 | 22.76 | 22.26 | 22.40 | +0.42% | 0.06 | 0.70% |
| 2022-12-02 | 22.10 | 22.48 | 21.95 | 22.31 | +0.93% | 0.05 | 0.59% |
| 2022-12-01 | 22.05 | 22.32 | 21.76 | 22.10 | +1.59% | 0.07 | 0.85% |
| 2022-11-30 | 21.93 | 22.05 | 21.67 | 21.76 | -0.39% | 0.06 | 0.74% |
| 2022-11-29 | 21.55 | 21.85 | 21.21 | 21.84 | +1.83% | 0.06 | 0.79% |
| 2022-11-28 | 21.78 | 21.91 | 21.34 | 21.45 | -1.76% | 0.05 | 0.59% |
| 2022-11-25 | 22.18 | 22.18 | 21.80 | 21.83 | -0.98% | 0.04 | 0.47% |
| 2022-11-24 | 21.80 | 22.20 | 21.74 | 22.05 | +1.11% | 0.06 | 0.78% |