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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 27.18 | 27.47 | 26.91 | 27.30 | +0.66% | 0.23 | 1.56% |
| 2025-10-21 | 26.71 | 27.16 | 26.33 | 27.12 | +2.46% | 0.21 | 1.43% |
| 2025-10-20 | 26.09 | 26.55 | 26.00 | 26.47 | +2.08% | 0.22 | 1.55% |
| 2025-10-17 | 26.30 | 26.47 | 25.90 | 25.93 | -0.77% | 0.22 | 1.54% |
| 2025-10-16 | 26.28 | 26.58 | 26.01 | 26.13 | -0.95% | 0.19 | 1.32% |
| 2025-10-15 | 26.40 | 26.81 | 26.23 | 26.38 | +0.23% | 0.23 | 1.57% |
| 2025-10-14 | 26.25 | 26.72 | 26.02 | 26.32 | +0.65% | 0.33 | 2.30% |
| 2025-10-13 | 25.84 | 26.33 | 24.61 | 26.15 | +0.19% | 0.32 | 2.28% |
| 2025-10-10 | 26.17 | 26.89 | 26.02 | 26.10 | -0.23% | 0.41 | 2.89% |
| 2025-10-09 | 26.61 | 27.00 | 25.98 | 26.16 | -3.93% | 0.56 | 3.95% |
| 2025-09-30 | 27.99 | 27.99 | 27.23 | 27.23 | -0.66% | 0.16 | 1.06% |
| 2025-09-29 | 27.09 | 27.47 | 26.61 | 27.41 | +1.07% | 0.20 | 1.36% |
| 2025-09-26 | 27.15 | 27.57 | 26.82 | 27.12 | -0.51% | 0.16 | 1.06% |
| 2025-09-25 | 27.76 | 27.99 | 27.10 | 27.26 | -1.80% | 0.19 | 1.29% |
| 2025-09-24 | 26.66 | 27.98 | 26.66 | 27.76 | +3.16% | 0.30 | 2.05% |
| 2025-09-23 | 27.33 | 27.61 | 26.02 | 26.91 | -1.97% | 0.32 | 2.24% |
| 2025-09-22 | 27.83 | 27.83 | 27.23 | 27.45 | -0.90% | 0.15 | 0.99% |
| 2025-09-19 | 28.09 | 28.09 | 27.43 | 27.70 | -0.61% | 0.18 | 1.19% |
| 2025-09-18 | 28.58 | 28.58 | 27.62 | 27.87 | -1.80% | 0.30 | 1.97% |
| 2025-09-17 | 28.69 | 28.82 | 28.32 | 28.38 | -1.29% | 0.24 | 1.58% |