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 |
|---|---|---|---|---|---|---|---|
| 2022-02-24 | 27.61 | 29.09 | 26.75 | 27.05 | -1.04% | 0.45 | 3.57% |
| 2022-02-23 | 26.54 | 27.44 | 26.50 | 27.34 | +3.48% | 0.15 | 1.26% |
| 2022-02-22 | 26.95 | 26.95 | 26.30 | 26.42 | -1.95% | 0.08 | 0.72% |
| 2022-02-21 | 26.65 | 26.95 | 26.58 | 26.94 | +0.21% | 0.07 | 0.58% |
| 2022-02-18 | 26.35 | 27.05 | 26.16 | 26.89 | +1.74% | 0.10 | 0.80% |
| 2022-02-17 | 26.55 | 26.87 | 26.43 | 26.43 | -0.49% | 0.06 | 0.49% |
| 2022-02-16 | 26.41 | 26.74 | 26.34 | 26.56 | +0.56% | 0.05 | 0.46% |
| 2022-02-15 | 26.31 | 26.48 | 25.86 | 26.41 | +1.09% | 0.06 | 0.53% |
| 2022-02-14 | 26.04 | 26.42 | 25.80 | 26.12 | +0.35% | 0.04 | 0.33% |
| 2022-02-11 | 26.35 | 26.50 | 26.01 | 26.03 | -1.81% | 0.06 | 0.50% |
| 2022-02-10 | 26.38 | 26.75 | 26.34 | 26.51 | -0.62% | 0.06 | 0.49% |
| 2022-02-09 | 26.26 | 26.78 | 25.93 | 26.68 | +1.65% | 0.07 | 0.55% |
| 2022-02-08 | 25.87 | 26.40 | 25.78 | 26.24 | +1.17% | 0.07 | 0.60% |
| 2022-02-07 | 26.01 | 26.19 | 25.76 | 25.94 | +1.08% | 0.06 | 0.54% |
| 2022-01-28 | 25.14 | 25.95 | 25.09 | 25.66 | +2.54% | 0.05 | 0.47% |
| 2022-01-27 | 26.05 | 26.23 | 25.03 | 25.03 | -4.16% | 0.09 | 0.78% |
| 2022-01-26 | 25.67 | 26.46 | 25.67 | 26.11 | +1.68% | 0.06 | 0.47% |
| 2022-01-25 | 26.80 | 27.25 | 25.68 | 25.68 | -4.94% | 0.15 | 1.27% |
| 2022-01-24 | 27.44 | 27.50 | 26.91 | 27.02 | -1.54% | 0.07 | 0.61% |
| 2022-01-21 | 27.95 | 27.97 | 27.25 | 27.44 | -0.73% | 0.08 | 0.61% |