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 |
|---|---|---|---|---|---|---|---|
| 2022-11-23 | 22.05 | 22.29 | 21.58 | 21.80 | -1.02% | 0.05 | 0.62% |
| 2022-11-22 | 22.60 | 22.63 | 21.79 | 22.03 | -1.38% | 0.08 | 0.92% |
| 2022-11-21 | 22.63 | 22.77 | 22.18 | 22.34 | -2.21% | 0.10 | 1.16% |
| 2022-11-18 | 22.69 | 23.24 | 22.69 | 22.84 | +0.83% | 0.10 | 1.18% |
| 2022-11-17 | 22.80 | 22.80 | 22.42 | 22.66 | -0.66% | 0.08 | 1.00% |
| 2022-11-16 | 22.89 | 23.09 | 22.61 | 22.80 | +0.16% | 0.11 | 1.26% |
| 2022-11-15 | 23.16 | 23.31 | 22.56 | 22.77 | -1.77% | 0.18 | 2.12% |
| 2022-11-14 | 22.44 | 23.70 | 22.18 | 23.18 | +3.59% | 0.30 | 3.52% |
| 2022-11-11 | 22.67 | 22.94 | 22.22 | 22.37 | -0.21% | 0.10 | 1.25% |
| 2022-11-10 | 22.42 | 22.84 | 22.19 | 22.42 | -0.58% | 0.12 | 1.45% |
| 2022-11-09 | 22.74 | 22.88 | 22.44 | 22.55 | -0.54% | 0.09 | 1.03% |
| 2022-11-08 | 22.61 | 22.95 | 22.40 | 22.67 | -0.33% | 0.10 | 1.19% |
| 2022-11-07 | 22.38 | 22.94 | 22.17 | 22.75 | +1.25% | 0.19 | 2.21% |
| 2022-11-04 | 21.70 | 22.60 | 21.69 | 22.47 | +3.13% | 0.17 | 2.07% |
| 2022-11-03 | 22.14 | 22.16 | 21.65 | 21.79 | -1.15% | 0.07 | 0.87% |
| 2022-11-02 | 21.88 | 22.33 | 21.79 | 22.04 | +0.86% | 0.14 | 1.67% |
| 2022-11-01 | 21.61 | 22.26 | 20.97 | 21.85 | +1.08% | 0.14 | 1.73% |
| 2022-10-31 | 20.94 | 21.75 | 20.90 | 21.62 | +3.08% | 0.12 | 1.56% |
| 2022-10-28 | 21.54 | 21.75 | 20.83 | 20.97 | -2.94% | 0.11 | 1.45% |
| 2022-10-27 | 21.51 | 22.28 | 21.41 | 21.61 | -1.07% | 0.19 | 2.30% |