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
2026-03-20	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%
2026-01-23	30.48	30.30	-0.19	-0.62%	29.88	30.50	15646	4718	2.89%
2026-01-22	30.20	30.49	0.43	1.43%	29.98	30.75	19835	6031	3.67%
2026-01-21	29.70	30.06	0.27	0.91%	29.52	30.14	19270	5767	3.56%
2026-01-20	29.77	29.79	0.19	0.64%	29.55	30.38	27757	8302	5.13%
2026-01-19	29.70	29.60	-0.03	-0.10%	29.15	29.89	36121	10705	6.68%
2026-01-16	31.08	29.63	1.25	4.40%	29.39	32.36	57410	17361	10.61%
2026-01-15	28.40	28.38	0.06	0.21%	28.10	28.66	9969	2827	1.84%
2026-01-14	28.13	28.32	0.19	0.68%	27.72	28.58	12219	3451	2.26%
2026-01-13	28.36	28.13	0.14	0.50%	27.75	28.51	13155	3708	2.43%
2026-01-12	27.84	27.99	0.39	1.41%	27.54	28.16	12096	3373	2.24%
2026-01-09	27.17	27.60	0.37	1.36%	27.05	27.63	9178	2519	1.70%
2026-01-08	26.94	27.23	0.14	0.52%	26.86	27.46	8681	2367	1.60%
2026-01-07	27.38	27.09	-0.28	-1.02%	27.02	27.50	7636	2076	1.41%
2026-01-06	27.07	27.37	0.31	1.15%	26.88	27.68	11662	3195	2.16%
2026-01-05	26.79	27.06	0.27	1.01%	26.77	27.45	9997	2713	1.85%
2025-12-31	26.56	26.79	0.27	1.02%	26.33	26.90	6521	1735	1.21%
2025-12-30	27.01	26.52	-0.45	-1.67%	26.50	27.01	7284	1945	1.35%
2025-12-29	26.58	26.97	0.39	1.47%	26.22	27.08	9857	2644	1.82%
2025-12-26	27.05	26.58	-0.33	-1.23%	26.55	27.07	7642	2043	1.41%
2025-12-25	27.18	26.91	0.15	0.56%	26.64	27.18	6283	1688	1.16%
2025-12-24	26.77	26.76	0.23	0.87%	26.45	27.20	6264	1681	1.16%
2025-12-23	26.69	26.53	-0.07	-0.26%	26.33	26.91	6415	1701	1.19%
2025-12-22	27.08	26.60	-0.34	-1.26%	26.57	27.20	6850	1836	1.27%
2025-12-19	26.41	26.94	0.55	2.08%	26.20	26.94	7093	1889	1.31%
2025-12-18	25.80	26.39	0.50	1.93%	25.60	26.58	7989	2103	1.48%
2025-12-17	25.81	25.89	0.23	0.90%	25.32	26.13	8757	2250	1.62%
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%