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 |
|---|---|---|---|---|---|---|---|
| 2022-04-27 | 20.16 | 20.57 | 19.38 | 20.52 | +2.67% | 0.07 | 0.96% |
| 2022-04-26 | 21.36 | 21.53 | 19.94 | 19.98 | -6.78% | 0.08 | 1.03% |
| 2022-04-25 | 22.64 | 22.64 | 21.42 | 21.44 | -5.33% | 0.10 | 1.25% |
| 2022-04-22 | 22.53 | 22.99 | 22.29 | 22.64 | -1.01% | 0.06 | 0.73% |
| 2022-04-21 | 24.37 | 24.37 | 22.83 | 22.87 | -2.51% | 0.09 | 1.00% |
| 2022-04-20 | 23.56 | 23.89 | 23.44 | 23.46 | -0.35% | 0.07 | 0.74% |
| 2022-04-19 | 23.55 | 23.70 | 23.36 | 23.55 | +0.20% | 0.03 | 0.38% |
| 2022-04-18 | 23.10 | 23.62 | 22.93 | 23.50 | +0.51% | 0.04 | 0.48% |
| 2022-04-15 | 23.94 | 23.94 | 23.32 | 23.38 | -1.93% | 0.07 | 0.77% |
| 2022-04-14 | 23.68 | 24.16 | 23.68 | 23.84 | +0.47% | 0.04 | 0.49% |
| 2022-04-13 | 24.19 | 24.19 | 23.72 | 23.73 | -2.35% | 0.06 | 0.63% |
| 2022-04-12 | 23.68 | 24.30 | 23.37 | 24.30 | +3.08% | 0.08 | 0.85% |
| 2022-04-11 | 24.49 | 24.84 | 23.43 | 23.57 | -2.14% | 0.08 | 0.92% |
| 2022-04-08 | 24.72 | 24.72 | 23.89 | 24.09 | -1.91% | 0.06 | 0.66% |
| 2022-04-07 | 25.57 | 25.76 | 24.49 | 24.56 | -3.30% | 0.09 | 1.00% |
| 2022-04-06 | 25.30 | 25.52 | 25.10 | 25.40 | +0.36% | 0.08 | 0.89% |
| 2022-04-01 | 25.17 | 25.46 | 24.92 | 25.30 | +0.26% | 0.11 | 1.19% |
| 2022-03-31 | 24.64 | 25.62 | 24.64 | 25.24 | +1.33% | 0.18 | 1.91% |
| 2022-03-30 | 24.37 | 25.06 | 24.17 | 24.91 | +2.07% | 0.07 | 0.66% |
| 2022-03-29 | 24.76 | 25.29 | 24.36 | 24.40 | -2.36% | 0.07 | 0.59% |