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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 29.30 | 29.39 | 28.20 | 28.28 | -3.18% | 0.26 | 1.71% |
| 2025-11-18 | 29.11 | 29.21 | 28.50 | 29.21 | +0.14% | 0.18 | 1.17% |
| 2025-11-17 | 29.03 | 29.29 | 28.68 | 29.17 | +0.59% | 0.23 | 1.47% |
| 2025-11-14 | 28.81 | 29.22 | 28.67 | 29.00 | +0.66% | 0.21 | 1.35% |
| 2025-11-13 | 28.95 | 29.01 | 28.60 | 28.81 | -0.21% | 0.17 | 1.08% |
| 2025-11-12 | 29.04 | 29.26 | 28.71 | 28.87 | -0.07% | 0.21 | 1.36% |
| 2025-11-11 | 29.04 | 29.20 | 28.78 | 28.89 | +0.14% | 0.23 | 1.47% |
| 2025-11-10 | 29.27 | 29.27 | 28.72 | 28.85 | -0.65% | 0.25 | 1.63% |
| 2025-11-07 | 28.94 | 29.18 | 28.89 | 29.04 | -0.27% | 0.22 | 1.41% |
| 2025-11-06 | 29.07 | 29.13 | 28.70 | 29.12 | +0.17% | 0.20 | 1.25% |
| 2025-11-05 | 28.64 | 29.13 | 28.50 | 29.07 | +0.94% | 0.41 | 2.60% |
| 2025-11-04 | 28.55 | 29.00 | 28.55 | 28.80 | +0.63% | 0.33 | 2.14% |
| 2025-11-03 | 28.74 | 28.98 | 28.32 | 28.62 | +1.13% | 0.42 | 2.70% |
| 2025-10-31 | 27.88 | 28.43 | 27.80 | 28.30 | +0.46% | 0.23 | 1.51% |
| 2025-10-30 | 28.14 | 28.45 | 28.00 | 28.17 | -0.39% | 0.35 | 2.29% |
| 2025-10-29 | 28.00 | 28.52 | 27.83 | 28.28 | +1.73% | 0.46 | 3.00% |
| 2025-10-28 | 27.66 | 27.84 | 27.40 | 27.80 | +0.91% | 0.18 | 1.19% |
| 2025-10-27 | 27.84 | 27.84 | 27.14 | 27.55 | -0.14% | 0.23 | 1.51% |
| 2025-10-24 | 27.49 | 27.70 | 27.19 | 27.59 | +0.88% | 0.23 | 1.56% |
| 2025-10-23 | 27.08 | 27.45 | 26.87 | 27.35 | +0.18% | 0.22 | 1.53% |