交大思诺 sz.300851
25.34
+1.00%
2026-06-09
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 |
|---|---|---|---|---|---|---|---|
| 2022-03-24 | 25.31 | 25.76 | 24.72 | 24.72 | -3.52% | 0.11 | 0.94% |
| 2022-03-23 | 25.28 | 26.19 | 24.90 | 25.62 | +0.40% | 0.20 | 1.73% |
| 2022-03-22 | 24.67 | 26.39 | 24.52 | 25.52 | +4.13% | 0.32 | 2.77% |
| 2022-03-21 | 24.20 | 24.60 | 24.01 | 24.50 | +1.45% | 0.05 | 0.46% |
| 2022-03-18 | 23.97 | 24.23 | 23.61 | 24.15 | +1.35% | 0.07 | 0.63% |
| 2022-03-17 | 23.86 | 24.25 | 23.73 | 23.83 | +1.41% | 0.08 | 0.73% |
| 2022-03-16 | 23.37 | 23.75 | 22.68 | 23.50 | +1.71% | 0.06 | 0.58% |
| 2022-03-15 | 24.23 | 24.49 | 23.10 | 23.10 | -4.85% | 0.08 | 0.73% |
| 2022-03-14 | 24.36 | 24.74 | 24.18 | 24.28 | -1.01% | 0.05 | 0.47% |
| 2022-03-11 | 24.54 | 24.68 | 23.93 | 24.53 | +0.19% | 0.07 | 0.67% |
| 2022-03-10 | 24.92 | 25.21 | 24.49 | 24.49 | +0.42% | 0.06 | 0.52% |
| 2022-03-09 | 25.29 | 25.34 | 23.84 | 24.38 | -3.53% | 0.12 | 1.08% |
| 2022-03-08 | 25.74 | 25.83 | 24.62 | 25.28 | -1.79% | 0.10 | 0.88% |
| 2022-03-07 | 26.03 | 26.14 | 25.59 | 25.74 | -1.27% | 0.14 | 1.20% |
| 2022-03-04 | 26.34 | 26.50 | 25.96 | 26.07 | -1.67% | 0.07 | 0.60% |
| 2022-03-03 | 26.76 | 26.80 | 26.49 | 26.51 | -0.31% | 0.06 | 0.52% |
| 2022-03-02 | 26.54 | 26.77 | 26.44 | 26.59 | -0.14% | 0.05 | 0.39% |
| 2022-03-01 | 27.04 | 27.04 | 26.47 | 26.63 | 0.00% | 0.06 | 0.47% |
| 2022-02-28 | 26.86 | 26.87 | 26.16 | 26.63 | -1.20% | 0.08 | 0.70% |
| 2022-02-25 | 27.24 | 27.50 | 26.89 | 26.95 | -0.37% | 0.12 | 0.99% |