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 |
|---|---|---|---|---|---|---|---|
| 2022-08-23 | 22.06 | 22.09 | 21.69 | 21.79 | -0.81% | 0.03 | 0.43% |
| 2022-08-22 | 21.96 | 22.12 | 21.71 | 21.96 | +0.04% | 0.05 | 0.65% |
| 2022-08-19 | 22.70 | 22.70 | 21.93 | 21.95 | -2.25% | 0.08 | 1.00% |
| 2022-08-18 | 22.17 | 22.55 | 22.05 | 22.46 | +1.22% | 0.07 | 0.90% |
| 2022-08-17 | 22.14 | 22.35 | 22.02 | 22.19 | +0.47% | 0.05 | 0.59% |
| 2022-08-16 | 22.25 | 22.43 | 22.02 | 22.08 | -0.76% | 0.06 | 0.76% |
| 2022-08-15 | 22.35 | 22.35 | 22.02 | 22.25 | -0.25% | 0.07 | 0.80% |
| 2022-08-12 | 22.26 | 22.49 | 22.09 | 22.31 | +0.72% | 0.09 | 1.11% |
| 2022-08-11 | 22.07 | 22.48 | 22.07 | 22.15 | +0.21% | 0.11 | 1.37% |
| 2022-08-10 | 21.88 | 22.18 | 21.75 | 22.10 | +0.90% | 0.05 | 0.60% |
| 2022-08-09 | 21.88 | 21.97 | 21.69 | 21.91 | 0.00% | 0.04 | 0.51% |
| 2022-08-08 | 21.85 | 21.91 | 21.34 | 21.91 | +1.30% | 0.07 | 0.93% |
| 2022-08-05 | 21.16 | 21.65 | 21.04 | 21.63 | +1.85% | 0.06 | 0.77% |
| 2022-08-04 | 20.97 | 21.33 | 20.91 | 21.23 | +1.29% | 0.03 | 0.44% |
| 2022-08-03 | 21.11 | 21.56 | 20.87 | 20.96 | +0.18% | 0.07 | 0.92% |
| 2022-08-02 | 21.88 | 21.88 | 20.60 | 20.93 | -4.85% | 0.09 | 1.10% |
| 2022-08-01 | 21.89 | 22.12 | 21.78 | 21.99 | +0.47% | 0.05 | 0.66% |
| 2022-07-29 | 21.93 | 22.09 | 21.79 | 21.89 | +0.17% | 0.08 | 1.05% |
| 2022-07-28 | 22.25 | 22.25 | 21.63 | 21.85 | 0.00% | 0.07 | 0.85% |
| 2022-07-27 | 21.17 | 21.93 | 21.17 | 21.85 | +1.96% | 0.08 | 1.00% |