交大思诺 (300851) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-05	27.22	27.46	0.24	0.88%	27.00	27.50	9415	2572	1.74%
2025-09-04	27.00	27.22	0.44	1.64%	26.44	27.55	13260	3608	2.45%
2025-09-03	27.72	26.78	-0.85	-3.08%	26.72	27.89	12446	3384	2.30%
2025-09-02	27.78	27.63	-0.24	-0.86%	27.18	28.00	12256	3365	2.27%
2025-09-01	27.54	27.87	0.27	0.98%	27.54	28.48	13780	3866	2.55%
2025-08-29	27.98	27.60	-0.27	-0.97%	27.53	28.11	10342	2868	1.91%
2025-08-28	28.02	27.87	-0.03	-0.11%	26.91	28.48	19422	5374	3.61%
2025-08-27	29.20	27.90	-1.17	-4.02%	27.89	29.27	18198	5186	3.38%
2025-08-26	28.78	29.07	0.19	0.66%	28.47	29.40	11840	3444	2.20%
2025-08-25	29.00	28.88	0.25	0.87%	28.62	29.35	13865	4016	2.57%
2025-08-22	28.80	28.63	-0.17	-0.59%	28.38	28.95	9782	2794	1.82%
2025-08-21	29.05	28.80	-0.01	-0.03%	28.67	29.12	9535	2753	1.77%
2025-08-20	28.77	28.81	0.01	0.03%	28.44	28.83	9773	2795	1.81%
2025-08-19	28.76	28.80	0.17	0.59%	28.36	28.88	11074	3178	2.06%
2025-08-18	28.40	28.63	0.26	0.92%	28.39	29.07	12772	3672	2.37%
2025-08-15	28.31	28.37	0.22	0.78%	28.00	28.67	13117	3723	2.44%
2025-08-14	29.31	28.15	-1.09	-3.73%	28.15	29.39	17038	4881	3.16%
2025-08-13	29.50	29.24	-0.16	-0.54%	28.92	29.76	12933	3777	2.40%
2025-08-12	30.00	29.40	-0.35	-1.18%	29.25	30.21	14346	4231	2.66%
2025-08-11	29.75	29.75	-0.08	-0.27%	29.31	30.15	26427	7855	4.91%
2025-08-08	29.20	29.83	0.63	2.16%	28.92	30.50	36146	10772	6.71%
2025-08-07	29.45	29.20	-0.25	-0.85%	29.16	29.70	11481	3370	2.13%
2025-08-06	29.35	29.45	0.25	0.86%	29.19	29.50	10976	3222	2.04%
2025-08-05	29.03	29.20	0.17	0.59%	28.93	29.29	10708	3122	1.99%
2025-08-04	28.73	29.03	0.30	1.04%	28.40	29.06	9591	2765	1.78%
2025-08-01	28.32	28.73	0.54	1.92%	28.18	28.82	9620	2752	1.79%
2025-07-31	28.65	28.19	-0.29	-1.02%	28.14	28.83	7467	2121	1.39%
2025-07-30	28.64	28.48	-0.16	-0.56%	28.25	28.72	7098	2023	1.32%
2025-07-29	28.69	28.64	-0.11	-0.38%	28.45	28.91	7418	2124	1.38%
2025-07-28	28.88	28.75	0.19	0.67%	28.51	28.88	9331	2680	1.73%
2025-07-25	28.37	28.56	0.19	0.67%	28.24	28.77	8046	2293	1.49%
2025-07-24	28.32	28.37	0.15	0.53%	28.23	28.74	9029	2573	1.68%
2025-07-23	28.37	28.22	-0.15	-0.53%	28.14	28.57	7550	2140	1.40%
2025-07-22	28.89	28.37	-0.52	-1.80%	28.28	28.96	13300	3794	2.47%
2025-07-21	28.44	28.89	0.47	1.65%	28.33	28.89	10816	3099	2.01%
2025-07-18	28.50	28.42	0.14	0.50%	28.07	28.55	7938	2248	1.47%
2025-07-17	28.18	28.28	0.11	0.39%	28.04	28.33	6787	1917	1.26%
2025-07-16	27.95	28.17	0.32	1.15%	27.72	28.34	7998	2248	1.49%
2025-07-15	28.09	27.85	-0.39	-1.38%	27.54	28.31	7759	2159	1.44%
2025-07-14	28.01	28.24	0.34	1.22%	27.82	28.40	7591	2140	1.41%
2025-07-11	28.07	27.90	-0.12	-0.43%	27.70	28.15	8522	2378	1.58%
2025-07-10	28.19	28.02	-0.27	-0.95%	27.78	28.36	7920	2219	1.47%
2025-07-09	27.94	28.29	0.21	0.75%	27.82	28.70	14090	3996	2.62%
2025-07-08	28.07	28.08	0.01	0.04%	27.78	28.09	8729	2438	1.62%
2025-07-07	27.03	28.07	1.04	3.85%	27.03	28.11	11821	3268	2.19%
2025-07-04	27.76	27.03	-0.73	-2.63%	27.03	27.88	7866	2143	1.46%
2025-07-03	27.45	27.76	0.32	1.17%	27.32	27.89	7629	2109	1.42%
2025-07-02	27.66	27.44	-0.12	-0.44%	27.17	27.66	5110	1398	0.95%
2025-07-01	27.69	27.56	0.01	0.04%	27.22	27.69	6775	1865	1.26%
2025-06-30	27.45	27.55	0.20	0.73%	27.30	27.58	6982	1919	1.30%
2025-06-27	27.36	27.35	0.13	0.48%	27.10	27.42	6536	1783	1.21%
2025-06-26	27.20	27.22	-0.12	-0.44%	27.08	27.65	9499	2594	1.76%
2025-06-25	27.06	27.34	0.34	1.26%	27.01	27.66	12229	3342	2.27%
2025-06-24	26.32	27.00	0.60	2.27%	26.32	27.06	9013	2414	1.67%
2025-06-23	25.45	26.40	0.53	2.05%	25.41	26.44	9688	2530	1.80%
2025-06-20	26.79	25.87	-0.64	-2.41%	25.85	27.48	10845	2868	2.01%
2025-06-19	27.17	26.51	-0.69	-2.54%	26.24	27.17	9098	2422	1.69%
2025-06-18	26.81	27.20	0.19	0.70%	26.80	27.31	10567	2859	1.96%
2025-06-17	27.07	27.01	0.08	0.30%	26.69	27.12	7438	1999	1.38%
2025-06-16	26.26	26.93	0.70	2.67%	26.10	26.96	8282	2213	1.54%
2025-06-13	26.58	26.23	-0.37	-1.39%	26.17	26.68	7844	2067	1.46%
2025-06-12	26.61	26.60	0.04	0.15%	26.40	26.78	6574	1750	1.22%
2025-06-11	26.69	26.56	-0.14	-0.52%	26.54	26.86	7879	2105	1.46%
2025-06-10	26.59	26.70	0.18	0.68%	26.49	27.22	19366	5195	3.60%
2025-06-09	26.50	26.52	0.12	0.45%	26.40	26.75	8038	2130	1.49%
2025-06-06	26.12	26.40	0.15	0.57%	26.01	26.44	7312	1917	1.36%
2025-06-05	26.15	26.25	0.13	0.50%	25.87	26.37	5117	1335	0.95%
2025-06-04	25.91	26.12	0.16	0.62%	25.91	26.14	4935	1284	0.92%
2025-06-03	25.67	25.96	0.19	0.74%	25.67	26.15	5891	1532	1.09%
2025-05-30	26.58	25.77	-0.74	-2.79%	25.77	26.58	10298	2682	1.91%