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 |
|---|---|---|---|---|---|---|---|
| 2022-01-20 | 28.78 | 28.78 | 27.50 | 27.64 | -3.22% | 0.11 | 0.91% |
| 2022-01-19 | 28.22 | 28.81 | 28.14 | 28.56 | +1.07% | 0.10 | 0.79% |
| 2022-01-18 | 28.63 | 28.63 | 28.11 | 28.26 | -1.13% | 0.13 | 1.06% |
| 2022-01-17 | 27.15 | 28.75 | 27.15 | 28.58 | +2.48% | 0.20 | 1.56% |
| 2022-01-14 | 27.98 | 28.31 | 27.73 | 27.89 | -0.36% | 0.13 | 1.08% |
| 2022-01-13 | 27.96 | 28.08 | 27.84 | 27.99 | +0.13% | 0.07 | 0.58% |
| 2022-01-12 | 27.70 | 28.08 | 27.70 | 27.96 | +0.50% | 0.07 | 0.56% |
| 2022-01-11 | 28.20 | 28.37 | 27.75 | 27.82 | -1.11% | 0.12 | 0.96% |
| 2022-01-10 | 27.41 | 28.43 | 27.41 | 28.13 | +2.10% | 0.18 | 1.47% |
| 2022-01-07 | 27.52 | 27.90 | 27.46 | 27.55 | +0.17% | 0.10 | 0.78% |
| 2022-01-06 | 27.34 | 27.76 | 27.34 | 27.50 | +0.34% | 0.11 | 0.90% |
| 2022-01-05 | 27.38 | 27.76 | 27.26 | 27.41 | -0.40% | 0.10 | 0.80% |
| 2022-01-04 | 27.14 | 27.57 | 27.02 | 27.52 | +2.12% | 0.09 | 0.77% |