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
2026-04-30	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%
2026-03-11	32.50	31.82	-0.52	-1.61%	31.60	32.50	8656	2764	1.60%
2026-03-10	31.59	32.34	0.79	2.50%	31.59	32.38	9402	3031	1.74%
2026-03-09	31.59	31.55	-0.03	-0.09%	30.96	31.91	14587	4580	2.70%
2026-03-06	30.55	31.58	1.02	3.34%	30.43	31.79	10559	3311	1.95%
2026-03-05	30.76	30.56	0.04	0.13%	30.38	31.38	11256	3470	2.08%
2026-03-04	30.10	30.52	0.07	0.23%	29.85	30.83	12237	3735	2.26%
2026-03-03	31.26	30.45	-0.66	-2.12%	30.22	31.49	19607	6057	3.62%
2026-03-02	31.66	31.11	-1.09	-3.39%	30.85	32.20	18291	5738	3.38%
2026-02-27	32.28	32.20	0.20	0.63%	31.69	32.28	11607	3712	2.15%
2026-02-26	32.00	32.00	0.17	0.53%	31.51	32.24	15716	5011	2.90%
2026-02-25	32.45	31.83	-0.52	-1.61%	31.50	32.57	14893	4748	2.75%
2026-02-24	31.69	32.35	0.80	2.54%	31.69	32.50	17448	5631	3.22%
2026-02-13	31.44	31.55	0.05	0.16%	31.35	31.95	10749	3401	1.99%
2026-02-12	31.29	31.50	0.17	0.54%	31.05	31.60	10030	3150	1.85%
2026-02-11	31.40	31.33	-0.07	-0.22%	31.20	31.64	9386	2955	1.73%
2026-02-10	31.53	31.40	-0.18	-0.57%	31.28	31.75	10643	3356	1.97%
2026-02-09	31.00	31.58	0.78	2.53%	30.81	31.77	19205	6047	3.55%
2026-02-06	30.58	30.80	0.11	0.36%	30.35	31.08	12526	3867	2.31%
2026-02-05	30.86	30.69	-0.17	-0.55%	30.50	31.08	12000	3693	2.22%
2026-02-04	30.50	30.86	0.37	1.21%	30.35	30.94	12878	3959	2.38%
2026-02-03	30.37	30.49	0.45	1.50%	30.07	30.65	14438	4390	2.67%
2026-02-02	30.31	30.04	-0.06	-0.20%	29.74	30.58	16154	4885	2.99%
2026-01-30	29.45	30.10	0.47	1.59%	29.20	30.20	16630	4952	3.07%
2026-01-29	29.78	29.63	-0.34	-1.13%	29.02	30.17	14202	4213	2.62%
2026-01-28	30.30	29.97	-0.25	-0.83%	29.81	30.47	11656	3504	2.15%
2026-01-27	30.43	30.22	-0.43	-1.40%	29.56	30.57	17268	5190	3.19%
2026-01-26	30.30	30.65	0.35	1.16%	30.01	30.80	23225	7080	4.29%