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
2025-10-31	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%
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%