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
2026-06-18	23.73	23.70	-0.14	-0.59%	23.25	24.09	11718	2780	2.37%
2026-06-17	24.30	23.84	-0.48	-1.97%	23.73	24.46	15576	3726	3.16%
2026-06-16	24.60	24.32	-0.36	-1.46%	24.00	24.70	14880	3614	3.02%
2026-06-15	24.68	24.68	0.02	0.08%	24.32	25.37	18201	4516	3.69%
2026-06-12	24.72	24.66	0.33	1.36%	24.18	25.00	15311	3773	3.10%
2026-06-11	24.85	24.33	-0.54	-2.17%	23.85	25.08	15822	3837	3.21%
2026-06-10	25.10	24.87	-0.47	-1.85%	24.49	25.37	18764	4655	3.80%
2026-06-09	25.31	25.34	0.25	1.00%	25.06	25.63	17463	4429	3.54%
2026-06-08	25.10	25.09	-0.99	-3.80%	24.77	26.07	27685	7047	5.61%
2026-06-05	25.79	26.08	0.44	1.72%	25.02	26.68	23352	6037	4.73%
2026-06-04	26.40	25.64	-0.76	-2.88%	25.39	26.40	24731	6365	5.01%
2026-06-03	27.37	26.40	-0.60	-2.22%	26.13	27.51	34521	9257	7.00%
2026-06-02	27.80	27.00	-0.48	-1.75%	26.92	28.36	37099	10157	7.52%
2026-06-01	26.52	27.48	0.66	2.46%	26.01	28.10	44929	12299	9.11%
2026-05-29	30.00	26.82	-2.89	-9.73%	26.69	30.74	61205	17416	12.40%
2026-05-28	30.30	30.39	-1.51	-4.73%	29.62	31.89	60578	18405	12.28%
2026-05-27	32.58	31.90	-2.70	-7.80%	31.20	34.43	84809	27203	17.19%
2026-05-26	38.86	34.60	2.20	6.79%	32.44	38.86	119983	41951	24.32%
2026-05-11	31.40	32.40	1.20	3.85%	31.00	32.92	23882	7619	4.84%
2026-05-08	30.86	31.20	0.29	0.94%	30.82	31.27	11152	3472	2.26%
2026-05-07	30.85	30.91	0.11	0.36%	30.77	31.34	11825	3669	2.40%
2026-05-06	30.86	30.80	0.12	0.39%	30.43	31.38	19381	5995	3.93%
2026-04-30	30.46	30.68	0.39	1.29%	30.29	31.05	14317	4394	2.90%
2026-04-29	29.60	30.29	0.70	2.37%	29.45	30.45	13336	4017	2.70%
2026-04-28	29.98	29.59	-0.27	-0.90%	29.30	30.25	22722	6770	4.61%
2026-04-27	29.55	29.86	0.58	1.98%	28.51	30.16	19168	5618	3.54%
2026-04-24	28.77	29.28	0.41	1.42%	28.50	29.46	12012	3481	2.22%
2026-04-23	29.35	28.87	-0.53	-1.80%	28.75	29.57	7626	2207	1.41%
2026-04-22	29.16	29.40	0.10	0.34%	28.85	29.55	7881	2311	1.46%
2026-04-21	29.38	29.30	0.02	0.07%	29.03	29.71	9479	2778	1.75%
2026-04-20	29.15	29.28	0.23	0.79%	28.87	29.42	7506	2192	1.39%
2026-04-17	29.45	29.05	-0.20	-0.68%	28.82	29.45	8504	2470	1.57%
2026-04-16	28.68	29.25	0.76	2.67%	28.23	29.35	9222	2667	1.70%
2026-04-15	28.89	28.49	0.00	0.00%	28.26	28.89	10349	2950	1.91%
2026-04-14	28.74	28.49	-0.09	-0.31%	28.17	28.98	9242	2633	1.71%
2026-04-13	29.19	28.58	-0.42	-1.45%	28.23	29.19	8704	2490	1.61%
2026-04-10	28.89	29.00	0.52	1.83%	28.48	29.45	11316	3289	2.09%
2026-04-09	29.41	28.48	-0.92	-3.13%	28.38	29.41	12742	3673	2.35%
2026-04-08	28.78	29.40	1.32	4.70%	28.50	29.46	12007	3501	2.22%
2026-04-07	27.63	28.08	0.76	2.78%	27.19	28.22	13571	3780	2.51%
2026-04-03	28.29	27.32	-0.97	-3.43%	27.08	28.50	11658	3208	2.15%
2026-04-02	29.05	28.29	-0.89	-3.05%	28.13	29.39	15794	4518	2.92%
2026-04-01	29.76	29.18	-0.29	-0.98%	28.71	30.70	22691	6690	4.19%
2026-03-31	29.25	29.47	0.28	0.96%	28.73	30.72	26753	8056	4.94%
2026-03-30	28.11	29.19	0.78	2.75%	27.55	29.35	15750	4533	2.91%
2026-03-27	27.60	28.41	0.53	1.90%	27.31	28.74	9658	2727	1.78%
2026-03-26	28.58	27.88	-0.83	-2.89%	27.71	28.98	10506	2958	1.94%
2026-03-25	28.60	28.71	0.30	1.06%	28.38	29.10	14750	4237	2.73%
2026-03-24	28.41	28.41	0.19	0.67%	27.00	28.51	24484	6801	4.52%
2026-03-23	29.03	28.22	-1.36	-4.60%	27.06	29.11	19433	5450	3.59%
2026-03-20	30.77	29.58	-1.19	-3.87%	29.49	30.95	13135	3936	2.43%
2026-03-19	31.55	30.77	-0.94	-2.96%	30.35	31.55	11374	3514	2.10%
2026-03-18	31.05	31.71	0.74	2.39%	30.72	31.74	14639	4581	2.71%
2026-03-17	31.50	30.97	-0.34	-1.09%	30.80	31.70	11487	3585	2.12%
2026-03-16	31.20	31.31	0.15	0.48%	31.04	31.71	9727	3042	1.80%
2026-03-13	31.36	31.16	-0.20	-0.64%	31.00	31.80	7802	2450	1.44%
2026-03-12	31.82	31.36	-0.46	-1.45%	31.19	31.96	10777	3396	1.99%