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
2025-12-16	26.00	25.66	-0.34	-1.31%	25.52	26.27	7692	1980	1.42%
2025-12-15	26.00	26.00	-0.05	-0.19%	25.76	26.41	8570	2235	1.58%
2025-12-12	26.37	26.05	-0.41	-1.55%	26.04	26.86	8267	2181	1.53%
2025-12-11	27.21	26.46	-0.74	-2.72%	26.37	27.78	9975	2677	1.84%
2025-12-10	27.74	27.20	-0.41	-1.48%	27.18	27.87	8223	2254	1.52%
2025-12-09	27.72	27.61	-0.12	-0.43%	27.32	28.08	9434	2621	1.74%
2025-12-08	27.60	27.73	0.27	0.98%	27.47	27.96	9850	2734	1.82%
2025-12-05	27.12	27.46	0.34	1.25%	26.75	27.66	11877	3230	2.19%
2025-12-04	28.60	27.12	-0.62	-2.24%	27.03	28.76	15969	4399	2.95%
2025-12-03	27.95	27.74	-0.21	-0.75%	27.56	28.08	8614	2387	1.59%
2025-12-02	28.14	27.95	-0.35	-1.24%	27.53	28.47	11592	3232	2.14%
2025-12-01	28.02	28.30	0.28	1.00%	27.87	28.50	9294	2625	1.72%
2025-11-28	27.70	28.02	0.34	1.23%	27.40	28.06	7158	1987	1.32%
2025-11-27	27.32	27.68	0.36	1.32%	27.23	27.85	7189	1984	1.33%
2025-11-26	27.89	27.32	-0.63	-2.25%	27.25	28.59	9406	2603	1.74%
2025-11-25	27.69	27.95	0.43	1.56%	27.69	28.36	9099	2552	1.68%
2025-11-24	27.41	27.52	0.71	2.65%	26.91	27.80	12922	3546	2.39%
2025-11-21	28.15	26.81	-1.34	-4.76%	26.66	28.67	11739	3210	2.17%
2025-11-20	28.55	28.15	-0.13	-0.46%	28.00	28.96	7633	2166	1.41%
2025-11-19	29.30	28.28	-0.93	-3.18%	28.20	29.39	9249	2643	1.71%
2025-11-18	29.11	29.21	0.04	0.14%	28.50	29.21	6322	1830	1.17%
2025-11-17	29.03	29.17	0.17	0.59%	28.68	29.29	7959	2317	1.47%
2025-11-14	28.81	29.00	0.19	0.66%	28.67	29.22	7304	2122	1.35%
2025-11-13	28.95	28.81	-0.06	-0.21%	28.60	29.01	5854	1681	1.08%
2025-11-12	29.04	28.87	-0.02	-0.07%	28.71	29.26	7363	2124	1.36%
2025-11-11	29.04	28.89	0.04	0.14%	28.78	29.20	7967	2308	1.47%
2025-11-10	29.27	28.85	-0.19	-0.65%	28.72	29.27	8820	2544	1.63%
2025-11-07	28.94	29.04	-0.08	-0.27%	28.89	29.18	7631	2218	1.41%
2025-11-06	29.07	29.12	0.05	0.17%	28.70	29.13	6781	1965	1.25%
2025-11-05	28.64	29.07	0.27	0.94%	28.50	29.13	14081	4069	2.60%
2025-11-04	28.55	28.80	0.18	0.63%	28.55	29.00	11593	3342	2.14%
2025-11-03	28.74	28.62	0.32	1.13%	28.32	28.98	14630	4204	2.70%
2025-10-31	27.88	28.30	0.13	0.46%	27.80	28.43	8155	2302	1.51%
2025-10-30	28.14	28.17	-0.11	-0.39%	28.00	28.45	12395	3499	2.29%
2025-10-29	28.00	28.28	0.48	1.73%	27.83	28.52	16240	4577	3.00%
2025-10-28	27.66	27.80	0.25	0.91%	27.40	27.84	6439	1783	1.19%
2025-10-27	27.84	27.55	-0.04	-0.14%	27.14	27.84	8183	2250	1.51%
2025-10-24	27.49	27.59	0.24	0.88%	27.19	27.70	8437	2324	1.56%
2025-10-23	27.08	27.35	0.05	0.18%	26.87	27.45	8272	2247	1.53%
2025-10-22	27.18	27.30	0.18	0.66%	26.91	27.47	8460	2304	1.56%
2025-10-21	26.71	27.12	0.65	2.46%	26.33	27.16	7723	2071	1.43%
2025-10-20	26.09	26.47	0.54	2.08%	26.00	26.55	8397	2208	1.55%
2025-10-17	26.30	25.93	-0.20	-0.77%	25.90	26.47	8335	2178	1.54%
2025-10-16	26.28	26.13	-0.25	-0.95%	26.01	26.58	7154	1875	1.32%
2025-10-15	26.40	26.38	0.06	0.23%	26.23	26.81	8499	2254	1.57%
2025-10-14	26.25	26.32	0.17	0.65%	26.02	26.72	12448	3297	2.30%
2025-10-13	25.84	26.15	0.05	0.19%	24.61	26.33	12315	3180	2.28%
2025-10-10	26.17	26.10	-0.06	-0.23%	26.02	26.89	15627	4102	2.89%
2025-10-09	26.61	26.16	-1.07	-3.93%	25.98	27.00	21348	5625	3.95%
2025-09-30	27.99	27.23	-0.18	-0.66%	27.23	27.99	5755	1584	1.06%
2025-09-29	27.09	27.41	0.29	1.07%	26.61	27.47	7365	2001	1.36%
2025-09-26	27.15	27.12	-0.14	-0.51%	26.82	27.57	5747	1563	1.06%
2025-09-25	27.76	27.26	-0.50	-1.80%	27.10	27.99	6983	1918	1.29%
2025-09-24	26.66	27.76	0.85	3.16%	26.66	27.98	11069	3045	2.05%
2025-09-23	27.33	26.91	-0.54	-1.97%	26.02	27.61	12097	3211	2.24%
2025-09-22	27.83	27.45	-0.25	-0.90%	27.23	27.83	5372	1474	0.99%
2025-09-19	28.09	27.70	-0.17	-0.61%	27.43	28.09	6452	1785	1.19%
2025-09-18	28.58	27.87	-0.51	-1.80%	27.62	28.58	10676	3007	1.97%
2025-09-17	28.69	28.38	-0.37	-1.29%	28.32	28.82	8544	2439	1.58%
2025-09-16	28.37	28.75	0.64	2.28%	27.70	28.87	13466	3837	2.49%
2025-09-15	28.08	28.11	0.03	0.11%	27.79	28.18	5967	1670	1.10%
2025-09-12	28.42	28.08	-0.27	-0.95%	27.93	28.49	7427	2091	1.37%
2025-09-11	27.91	28.35	0.28	1.00%	27.61	28.57	8191	2303	1.51%
2025-09-10	28.07	28.07	0.13	0.47%	27.86	28.26	5499	1542	1.02%
2025-09-09	28.21	27.94	-0.11	-0.39%	27.72	28.43	8865	2488	1.64%
2025-09-08	27.71	28.05	0.59	2.15%	27.47	28.14	10289	2859	1.90%