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 |
|---|---|---|---|---|---|---|---|
| 2022-05-30 | 20.33 | 20.66 | 20.18 | 20.60 | +2.09% | 0.07 | 0.96% |
| 2022-05-27 | 20.12 | 20.53 | 20.05 | 20.18 | +0.28% | 0.05 | 0.71% |
| 2022-05-26 | 20.43 | 20.43 | 19.70 | 20.12 | -1.60% | 0.06 | 0.79% |
| 2022-05-25 | 20.35 | 20.60 | 20.17 | 20.45 | +0.74% | 0.10 | 1.33% |
| 2022-05-24 | 20.76 | 20.77 | 20.02 | 20.30 | -1.63% | 0.10 | 1.29% |
| 2022-05-23 | 20.51 | 20.64 | 20.26 | 20.64 | +1.28% | 0.07 | 0.89% |
| 2022-05-20 | 20.33 | 20.45 | 20.16 | 20.37 | +0.65% | 0.06 | 0.76% |
| 2022-05-19 | 20.10 | 20.42 | 19.97 | 20.24 | -0.37% | 0.04 | 0.49% |
| 2022-05-18 | 19.96 | 20.60 | 19.65 | 20.32 | +2.31% | 0.08 | 1.01% |
| 2022-05-17 | 19.94 | 20.14 | 19.53 | 19.86 | -0.84% | 0.04 | 0.61% |
| 2022-05-16 | 20.37 | 20.37 | 19.86 | 20.03 | -0.70% | 0.05 | 0.72% |
| 2022-05-13 | 20.18 | 20.38 | 20.04 | 20.17 | -0.05% | 0.06 | 0.77% |
| 2022-05-12 | 19.97 | 20.47 | 19.72 | 20.18 | +1.01% | 0.07 | 0.88% |
| 2022-05-11 | 20.24 | 20.57 | 19.97 | 19.97 | -0.87% | 0.11 | 1.47% |
| 2022-05-10 | 19.65 | 20.19 | 19.61 | 20.15 | +0.88% | 0.08 | 1.08% |
| 2022-05-09 | 19.60 | 20.01 | 19.12 | 19.97 | +1.93% | 0.08 | 1.04% |
| 2022-05-06 | 19.51 | 19.75 | 18.94 | 19.60 | -1.25% | 0.08 | 1.11% |
| 2022-05-05 | 20.11 | 20.11 | 19.42 | 19.85 | -1.87% | 0.13 | 1.80% |
| 2022-04-29 | 19.56 | 20.27 | 19.46 | 20.22 | -0.18% | 0.16 | 2.10% |
| 2022-04-28 | 20.57 | 20.59 | 20.06 | 20.26 | -1.26% | 0.06 | 0.81% |