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 |
|---|---|---|---|---|---|---|---|
| 2022-09-21 | 19.68 | 20.31 | 19.48 | 20.08 | +1.32% | 0.05 | 0.72% |
| 2022-09-20 | 20.00 | 20.00 | 19.50 | 19.82 | +1.19% | 0.05 | 0.64% |
| 2022-09-19 | 20.17 | 20.17 | 19.49 | 19.59 | -2.19% | 0.05 | 0.69% |
| 2022-09-16 | 20.73 | 20.75 | 20.02 | 20.03 | -3.21% | 0.07 | 0.98% |
| 2022-09-15 | 21.21 | 21.31 | 20.59 | 20.69 | -2.42% | 0.08 | 1.05% |
| 2022-09-14 | 21.07 | 21.31 | 20.92 | 21.21 | -0.53% | 0.05 | 0.61% |
| 2022-09-13 | 21.39 | 21.71 | 21.14 | 21.32 | -0.26% | 0.07 | 0.86% |
| 2022-09-09 | 21.67 | 21.99 | 21.29 | 21.37 | -1.68% | 0.08 | 1.04% |
| 2022-09-08 | 21.67 | 21.80 | 21.32 | 21.74 | +1.00% | 0.10 | 1.25% |
| 2022-09-07 | 21.97 | 21.97 | 21.43 | 21.52 | -2.00% | 0.08 | 0.95% |
| 2022-09-06 | 21.97 | 22.12 | 21.79 | 21.96 | +0.17% | 0.05 | 0.63% |
| 2022-09-05 | 21.51 | 22.10 | 21.51 | 21.93 | +1.69% | 0.09 | 1.06% |
| 2022-09-02 | 21.46 | 21.83 | 21.23 | 21.56 | +1.54% | 0.07 | 0.91% |
| 2022-09-01 | 21.05 | 21.86 | 21.05 | 21.23 | +0.89% | 0.09 | 1.19% |
| 2022-08-31 | 22.18 | 22.18 | 21.05 | 21.05 | -4.38% | 0.12 | 1.46% |
| 2022-08-30 | 21.61 | 22.10 | 21.60 | 22.01 | +0.81% | 0.09 | 1.07% |
| 2022-08-29 | 20.82 | 21.91 | 20.25 | 21.83 | +4.47% | 0.14 | 1.75% |
| 2022-08-26 | 21.22 | 21.51 | 20.90 | 20.90 | -1.24% | 0.05 | 0.64% |
| 2022-08-25 | 21.22 | 21.24 | 20.85 | 21.16 | -0.26% | 0.06 | 0.79% |
| 2022-08-24 | 21.80 | 21.92 | 21.16 | 21.22 | -2.62% | 0.07 | 0.94% |