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 |
|---|---|---|---|---|---|---|---|
| 2022-06-28 | 21.47 | 21.78 | 21.22 | 21.75 | +1.48% | 0.09 | 1.10% |
| 2022-06-27 | 21.74 | 21.79 | 21.22 | 21.43 | +0.61% | 0.07 | 0.88% |
| 2022-06-24 | 21.13 | 21.44 | 21.04 | 21.30 | +0.80% | 0.07 | 0.87% |
| 2022-06-23 | 21.51 | 21.55 | 20.72 | 21.13 | +1.99% | 0.06 | 0.78% |
| 2022-06-22 | 21.04 | 21.06 | 20.60 | 20.72 | -1.51% | 0.05 | 0.62% |
| 2022-06-21 | 20.93 | 21.22 | 20.73 | 21.04 | +0.40% | 0.05 | 0.69% |
| 2022-06-20 | 20.84 | 21.01 | 20.52 | 20.95 | +1.49% | 0.05 | 0.67% |
| 2022-06-17 | 20.70 | 20.89 | 20.40 | 20.64 | -0.99% | 0.04 | 0.53% |
| 2022-06-16 | 20.64 | 20.92 | 20.64 | 20.85 | +1.04% | 0.05 | 0.63% |
| 2022-06-15 | 20.52 | 20.87 | 20.23 | 20.64 | +0.82% | 0.06 | 0.80% |
| 2022-06-14 | 20.56 | 20.56 | 19.90 | 20.47 | -1.04% | 0.07 | 0.94% |
| 2022-06-13 | 20.61 | 20.76 | 20.36 | 20.68 | +0.32% | 0.06 | 0.85% |
| 2022-06-10 | 20.56 | 20.77 | 20.32 | 20.62 | +0.18% | 0.06 | 0.78% |
| 2022-06-09 | 20.93 | 20.94 | 20.42 | 20.58 | -2.22% | 0.06 | 0.78% |
| 2022-06-08 | 21.22 | 21.36 | 20.69 | 21.05 | -1.10% | 0.08 | 1.05% |
| 2022-06-07 | 21.85 | 21.94 | 21.08 | 21.28 | -1.90% | 0.08 | 0.98% |
| 2022-06-06 | 21.26 | 21.77 | 21.13 | 21.69 | +1.98% | 0.11 | 1.41% |
| 2022-06-02 | 20.98 | 21.37 | 20.66 | 21.27 | +1.47% | 0.09 | 1.12% |
| 2022-06-01 | 20.92 | 21.28 | 20.78 | 20.96 | -0.71% | 0.11 | 1.37% |
| 2022-05-31 | 20.55 | 22.44 | 20.38 | 21.11 | +2.50% | 0.22 | 2.77% |