交大思诺 sz.300851
32.40
nan%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 31.08 | 32.36 | 29.39 | 29.63 | +4.40% | 1.74 | 10.61% |
| 2026-01-15 | 28.40 | 28.66 | 28.10 | 28.38 | +0.21% | 0.28 | 1.84% |
| 2026-01-14 | 28.13 | 28.58 | 27.72 | 28.32 | +0.68% | 0.35 | 2.26% |
| 2026-01-13 | 28.36 | 28.51 | 27.75 | 28.13 | +0.50% | 0.37 | 2.43% |
| 2026-01-12 | 27.84 | 28.16 | 27.54 | 27.99 | +1.41% | 0.34 | 2.24% |
| 2026-01-09 | 27.17 | 27.63 | 27.05 | 27.60 | +1.36% | 0.25 | 1.70% |
| 2026-01-08 | 26.94 | 27.46 | 26.86 | 27.23 | +0.52% | 0.24 | 1.60% |
| 2026-01-07 | 27.38 | 27.50 | 27.02 | 27.09 | -1.02% | 0.21 | 1.41% |
| 2026-01-06 | 27.07 | 27.68 | 26.88 | 27.37 | +1.15% | 0.32 | 2.16% |
| 2026-01-05 | 26.79 | 27.45 | 26.77 | 27.06 | +1.01% | 0.27 | 1.85% |
| 2025-12-31 | 26.56 | 26.90 | 26.33 | 26.79 | +1.02% | 0.17 | 1.21% |
| 2025-12-30 | 27.01 | 27.01 | 26.50 | 26.52 | -1.67% | 0.19 | 1.35% |
| 2025-12-29 | 26.58 | 27.08 | 26.22 | 26.97 | +1.47% | 0.26 | 1.82% |
| 2025-12-26 | 27.05 | 27.07 | 26.55 | 26.58 | -1.23% | 0.20 | 1.41% |
| 2025-12-25 | 27.18 | 27.18 | 26.64 | 26.91 | +0.56% | 0.17 | 1.16% |
| 2025-12-24 | 26.77 | 27.20 | 26.45 | 26.76 | +0.87% | 0.17 | 1.16% |
| 2025-12-23 | 26.69 | 26.91 | 26.33 | 26.53 | -0.26% | 0.17 | 1.19% |
| 2025-12-22 | 27.08 | 27.20 | 26.57 | 26.60 | -1.26% | 0.18 | 1.27% |
| 2025-12-19 | 26.41 | 26.94 | 26.20 | 26.94 | +2.08% | 0.19 | 1.31% |
| 2025-12-18 | 25.80 | 26.58 | 25.60 | 26.39 | +1.93% | 0.21 | 1.48% |