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 |
|---|---|---|---|---|---|---|---|
| 2022-07-26 | 21.47 | 21.48 | 21.06 | 21.43 | +0.61% | 0.04 | 0.46% |
| 2022-07-25 | 21.66 | 21.66 | 21.22 | 21.30 | -0.48% | 0.03 | 0.39% |
| 2022-07-22 | 21.47 | 21.69 | 21.21 | 21.40 | -0.35% | 0.05 | 0.60% |
| 2022-07-21 | 21.51 | 21.69 | 21.35 | 21.48 | -0.13% | 0.08 | 0.99% |
| 2022-07-20 | 21.60 | 21.69 | 21.32 | 21.51 | +0.09% | 0.06 | 0.72% |
| 2022-07-19 | 21.48 | 21.53 | 21.19 | 21.49 | +0.66% | 0.06 | 0.77% |
| 2022-07-18 | 20.75 | 21.40 | 20.63 | 21.35 | +3.40% | 0.09 | 1.15% |
| 2022-07-15 | 20.78 | 21.03 | 20.50 | 20.64 | -1.43% | 0.06 | 0.72% |
| 2022-07-14 | 20.57 | 20.99 | 20.57 | 20.94 | +1.54% | 0.06 | 0.75% |
| 2022-07-13 | 20.18 | 20.70 | 20.18 | 20.63 | +1.66% | 0.05 | 0.65% |
| 2022-07-12 | 20.69 | 20.91 | 20.24 | 20.29 | -2.47% | 0.07 | 0.90% |
| 2022-07-11 | 21.39 | 21.39 | 20.67 | 20.80 | -1.72% | 0.06 | 0.76% |
| 2022-07-08 | 21.02 | 21.40 | 21.02 | 21.17 | +0.71% | 0.04 | 0.54% |
| 2022-07-07 | 21.32 | 21.32 | 21.00 | 21.02 | -0.84% | 0.05 | 0.59% |
| 2022-07-06 | 21.19 | 21.24 | 20.93 | 21.20 | +0.04% | 0.05 | 0.64% |
| 2022-07-05 | 21.66 | 21.73 | 21.10 | 21.19 | -2.03% | 0.08 | 1.04% |
| 2022-07-04 | 21.57 | 21.68 | 21.36 | 21.63 | -0.69% | 0.06 | 0.81% |
| 2022-07-01 | 22.07 | 22.07 | 21.61 | 21.78 | -1.81% | 0.13 | 1.56% |
| 2022-06-30 | 22.72 | 22.72 | 22.07 | 22.18 | -0.34% | 0.20 | 2.42% |
| 2022-06-29 | 22.14 | 22.74 | 21.35 | 22.25 | +2.32% | 0.31 | 3.80% |