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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 25.81 | 26.13 | 25.32 | 25.89 | +0.90% | 0.23 | 1.62% |
| 2025-12-16 | 26.00 | 26.27 | 25.52 | 25.66 | -1.31% | 0.20 | 1.42% |
| 2025-12-15 | 26.00 | 26.41 | 25.76 | 26.00 | -0.19% | 0.22 | 1.58% |
| 2025-12-12 | 26.37 | 26.86 | 26.04 | 26.05 | -1.55% | 0.22 | 1.53% |
| 2025-12-11 | 27.21 | 27.78 | 26.37 | 26.46 | -2.72% | 0.27 | 1.84% |
| 2025-12-10 | 27.74 | 27.87 | 27.18 | 27.20 | -1.49% | 0.23 | 1.52% |
| 2025-12-09 | 27.72 | 28.08 | 27.32 | 27.61 | -0.43% | 0.26 | 1.74% |
| 2025-12-08 | 27.60 | 27.96 | 27.47 | 27.73 | +0.98% | 0.27 | 1.82% |
| 2025-12-05 | 27.12 | 27.66 | 26.75 | 27.46 | +1.25% | 0.32 | 2.19% |
| 2025-12-04 | 28.60 | 28.76 | 27.03 | 27.12 | -2.23% | 0.44 | 2.95% |
| 2025-12-03 | 27.95 | 28.08 | 27.56 | 27.74 | -0.75% | 0.24 | 1.59% |
| 2025-12-02 | 28.14 | 28.47 | 27.53 | 27.95 | -1.24% | 0.32 | 2.14% |
| 2025-12-01 | 28.02 | 28.50 | 27.87 | 28.30 | +1.00% | 0.26 | 1.72% |
| 2025-11-28 | 27.70 | 28.06 | 27.40 | 28.02 | +1.23% | 0.20 | 1.32% |
| 2025-11-27 | 27.32 | 27.85 | 27.23 | 27.68 | +1.32% | 0.20 | 1.33% |
| 2025-11-26 | 27.89 | 28.59 | 27.25 | 27.32 | -2.25% | 0.26 | 1.74% |
| 2025-11-25 | 27.69 | 28.36 | 27.69 | 27.95 | +1.56% | 0.26 | 1.68% |
| 2025-11-24 | 27.41 | 27.80 | 26.91 | 27.52 | +2.65% | 0.35 | 2.39% |
| 2025-11-21 | 28.15 | 28.67 | 26.66 | 26.81 | -4.76% | 0.32 | 2.17% |
| 2025-11-20 | 28.55 | 28.96 | 28.00 | 28.15 | -0.46% | 0.22 | 1.41% |