交大思诺 sz.300851
32.40
nan%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 31.44 | 31.95 | 31.35 | 31.55 | +0.16% | 0.34 | 1.99% |
| 2026-02-12 | 31.29 | 31.60 | 31.05 | 31.50 | +0.54% | 0.32 | 1.85% |
| 2026-02-11 | 31.40 | 31.64 | 31.20 | 31.33 | -0.22% | 0.30 | 1.73% |
| 2026-02-10 | 31.53 | 31.75 | 31.28 | 31.40 | -0.57% | 0.34 | 1.97% |
| 2026-02-09 | 31.00 | 31.77 | 30.81 | 31.58 | +2.53% | 0.60 | 3.55% |
| 2026-02-06 | 30.58 | 31.08 | 30.35 | 30.80 | +0.36% | 0.39 | 2.31% |
| 2026-02-05 | 30.86 | 31.08 | 30.50 | 30.69 | -0.55% | 0.37 | 2.22% |
| 2026-02-04 | 30.50 | 30.94 | 30.35 | 30.86 | +1.21% | 0.40 | 2.38% |
| 2026-02-03 | 30.37 | 30.65 | 30.07 | 30.49 | +1.50% | 0.44 | 2.67% |
| 2026-02-02 | 30.31 | 30.58 | 29.74 | 30.04 | -0.20% | 0.49 | 2.99% |
| 2026-01-30 | 29.45 | 30.20 | 29.20 | 30.10 | +1.59% | 0.50 | 3.07% |
| 2026-01-29 | 29.78 | 30.17 | 29.02 | 29.63 | -1.13% | 0.42 | 2.62% |
| 2026-01-28 | 30.30 | 30.47 | 29.81 | 29.97 | -0.83% | 0.35 | 2.15% |
| 2026-01-27 | 30.43 | 30.57 | 29.56 | 30.22 | -1.40% | 0.52 | 3.19% |
| 2026-01-26 | 30.30 | 30.80 | 30.01 | 30.65 | +1.16% | 0.71 | 4.29% |
| 2026-01-23 | 30.48 | 30.50 | 29.88 | 30.30 | -0.62% | 0.47 | 2.89% |
| 2026-01-22 | 30.20 | 30.75 | 29.98 | 30.49 | +1.43% | 0.60 | 3.67% |
| 2026-01-21 | 29.70 | 30.14 | 29.52 | 30.06 | +0.91% | 0.58 | 3.56% |
| 2026-01-20 | 29.77 | 30.38 | 29.55 | 29.79 | +0.64% | 0.83 | 5.13% |
| 2026-01-19 | 29.70 | 29.89 | 29.15 | 29.60 | -0.10% | 1.07 | 6.68% |