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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 28.37 | 28.87 | 27.70 | 28.75 | +2.28% | 0.38 | 2.49% |
| 2025-09-15 | 28.08 | 28.18 | 27.79 | 28.11 | +0.11% | 0.17 | 1.10% |
| 2025-09-12 | 28.42 | 28.49 | 27.93 | 28.08 | -0.95% | 0.21 | 1.37% |
| 2025-09-11 | 27.91 | 28.57 | 27.61 | 28.35 | +1.00% | 0.23 | 1.51% |
| 2025-09-10 | 28.07 | 28.26 | 27.86 | 28.07 | +0.47% | 0.15 | 1.02% |
| 2025-09-09 | 28.21 | 28.43 | 27.72 | 27.94 | -0.39% | 0.25 | 1.64% |
| 2025-09-08 | 27.71 | 28.14 | 27.47 | 28.05 | +2.15% | 0.29 | 1.90% |
| 2025-09-05 | 27.22 | 27.50 | 27.00 | 27.46 | +0.88% | 0.26 | 1.74% |
| 2025-09-04 | 27.00 | 27.55 | 26.44 | 27.22 | +1.64% | 0.36 | 2.45% |
| 2025-09-03 | 27.72 | 27.89 | 26.72 | 26.78 | -3.08% | 0.34 | 2.30% |
| 2025-09-02 | 27.78 | 28.00 | 27.18 | 27.63 | -0.86% | 0.34 | 2.27% |
| 2025-09-01 | 27.54 | 28.48 | 27.54 | 27.87 | +0.98% | 0.39 | 2.55% |
| 2025-08-29 | 27.98 | 28.11 | 27.53 | 27.60 | -0.97% | 0.29 | 1.91% |
| 2025-08-28 | 28.02 | 28.48 | 26.91 | 27.87 | -0.11% | 0.54 | 3.59% |
| 2025-08-27 | 29.20 | 29.27 | 27.89 | 27.90 | -4.02% | 0.52 | 3.36% |
| 2025-08-26 | 28.78 | 29.40 | 28.47 | 29.07 | +0.66% | 0.34 | 2.20% |
| 2025-08-25 | 29.00 | 29.35 | 28.62 | 28.88 | +0.87% | 0.40 | 2.57% |
| 2025-08-22 | 28.80 | 28.95 | 28.38 | 28.63 | -0.59% | 0.28 | 1.82% |
| 2025-08-21 | 29.05 | 29.12 | 28.67 | 28.80 | -0.03% | 0.28 | 1.77% |
| 2025-08-20 | 28.77 | 28.83 | 28.44 | 28.81 | +0.03% | 0.28 | 1.81% |