交大思诺(300851)股票行情
交大思诺(300851)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-07-04 | 27.76 | 27.03 | -0.73 | -2.63% | 27.03 | 27.88 | 7866 | 2143.17 | 1.46% | 0.00 |
| 2025-07-03 | 27.45 | 27.76 | 0.32 | 1.17% | 27.32 | 27.89 | 7629 | 2109.19 | 1.42% | 0.00 |
| 2025-07-02 | 27.66 | 27.44 | -0.12 | -0.44% | 27.17 | 27.66 | 5110 | 1398.52 | 0.95% | 0.00 |
| 2025-07-01 | 27.69 | 27.56 | 0.01 | 0.04% | 27.22 | 27.69 | 6775 | 1865.09 | 1.26% | 0.00 |
| 2025-06-30 | 27.45 | 27.55 | 0.20 | 0.73% | 27.30 | 27.58 | 6982 | 1919.29 | 1.30% | 0.00 |
| 2025-06-27 | 27.36 | 27.35 | 0.13 | 0.48% | 27.10 | 27.42 | 6536 | 1783.86 | 1.21% | 0.00 |
| 2025-06-26 | 27.20 | 27.22 | -0.12 | -0.44% | 27.08 | 27.65 | 9499 | 2594.90 | 1.76% | 0.00 |
| 2025-06-25 | 27.06 | 27.34 | 0.34 | 1.26% | 27.01 | 27.66 | 12229 | 3342.58 | 2.27% | 0.00 |
| 2025-06-24 | 26.32 | 27.00 | 0.60 | 2.27% | 26.32 | 27.06 | 9013 | 2414.02 | 1.67% | 0.00 |
| 2025-06-23 | 25.45 | 26.40 | 0.53 | 2.05% | 25.41 | 26.44 | 9688 | 2530.24 | 1.80% | 0.00 |
| 2025-06-20 | 26.79 | 25.87 | -0.64 | -2.41% | 25.85 | 27.48 | 10845 | 2868.82 | 2.01% | 0.00 |
| 2025-06-19 | 27.17 | 26.51 | -0.69 | -2.54% | 26.24 | 27.17 | 9098 | 2422.37 | 1.69% | 0.00 |
| 2025-06-18 | 26.81 | 27.20 | 0.19 | 0.70% | 26.80 | 27.31 | 10567 | 2859.39 | 1.96% | 0.00 |
| 2025-06-17 | 27.07 | 27.01 | 0.08 | 0.30% | 26.69 | 27.12 | 7438 | 1999.78 | 1.38% | 0.00 |
| 2025-06-16 | 26.26 | 26.93 | 0.70 | 2.67% | 26.10 | 26.96 | 8282 | 2213.85 | 1.54% | 0.00 |
| 2025-06-13 | 26.58 | 26.23 | -0.37 | -1.39% | 26.17 | 26.68 | 7844 | 2067.86 | 1.46% | 0.00 |
| 2025-06-12 | 26.61 | 26.60 | 0.04 | 0.15% | 26.40 | 26.78 | 6574 | 1750.77 | 1.22% | 0.00 |
| 2025-06-11 | 26.69 | 26.56 | -0.14 | -0.52% | 26.54 | 26.86 | 7879 | 2105.71 | 1.46% | 0.00 |
| 2025-06-10 | 26.59 | 26.70 | 0.18 | 0.68% | 26.49 | 27.22 | 19366 | 5195.82 | 3.60% | 0.00 |
| 2025-06-09 | 26.50 | 26.52 | 0.12 | 0.45% | 26.40 | 26.75 | 8038 | 2130.98 | 1.49% | 0.00 |
| 2025-06-06 | 26.12 | 26.40 | 0.15 | 0.57% | 26.01 | 26.44 | 7312 | 1917.21 | 1.36% | 0.00 |
| 2025-06-05 | 26.15 | 26.25 | 0.13 | 0.50% | 25.87 | 26.37 | 5117 | 1335.74 | 0.95% | 0.00 |
| 2025-06-04 | 25.91 | 26.12 | 0.16 | 0.62% | 25.91 | 26.14 | 4935 | 1284.44 | 0.92% | 0.00 |
| 2025-06-03 | 25.67 | 25.96 | 0.19 | 0.74% | 25.67 | 26.15 | 5891 | 1532.60 | 1.09% | 0.00 |
| 2025-05-30 | 26.58 | 25.77 | -0.74 | -2.79% | 25.77 | 26.58 | 10298 | 2682.24 | 1.91% | 0.00 |
| 2025-05-29 | 26.16 | 26.51 | 0.35 | 1.34% | 26.10 | 26.57 | 8068 | 2134.61 | 1.50% | 0.00 |
| 2025-05-28 | 26.20 | 26.16 | 0.01 | 0.04% | 25.92 | 26.45 | 7347 | 1922.92 | 1.36% | 0.00 |
| 2025-05-27 | 25.80 | 26.15 | 0.22 | 0.85% | 25.60 | 26.31 | 8606 | 2242.38 | 1.60% | 0.00 |
| 2025-05-26 | 26.06 | 25.93 | 0.04 | 0.15% | 25.56 | 26.26 | 6133 | 1586.23 | 1.14% | 0.00 |
| 2025-05-23 | 26.61 | 26.32 | -0.37 | -1.39% | 26.28 | 27.17 | 12504 | 3343.34 | 2.32% | 0.00 |
| 2025-05-22 | 26.66 | 26.69 | 0.03 | 0.11% | 26.20 | 26.90 | 13138 | 3490.84 | 2.44% | 0.00 |
| 2025-05-21 | 26.71 | 26.66 | -0.02 | -0.07% | 26.20 | 26.71 | 8143 | 2156.55 | 1.51% | 0.00 |
| 2025-05-20 | 26.70 | 26.68 | 0.10 | 0.38% | 26.26 | 26.70 | 8372 | 2226.01 | 1.55% | 0.00 |
| 2025-05-19 | 26.16 | 26.58 | 0.28 | 1.06% | 25.85 | 26.80 | 14679 | 3865.44 | 2.73% | 0.00 |
| 2025-05-16 | 26.43 | 26.30 | -0.13 | -0.49% | 26.18 | 26.50 | 7123 | 1876.01 | 1.32% | 0.00 |
| 2025-05-15 | 26.53 | 26.43 | -0.10 | -0.38% | 26.02 | 26.74 | 12227 | 3219.72 | 2.27% | 0.00 |
| 2025-05-14 | 26.90 | 26.53 | -0.34 | -1.27% | 26.32 | 27.05 | 17425 | 4638.07 | 3.24% | 0.00 |
| 2025-05-13 | 27.43 | 26.87 | -0.32 | -1.18% | 26.74 | 27.65 | 13150 | 3545.63 | 2.44% | 0.00 |
| 2025-05-12 | 26.60 | 27.19 | 0.74 | 2.80% | 26.60 | 27.55 | 22793 | 6185.58 | 4.23% | 0.00 |
| 2025-05-09 | 27.09 | 26.45 | -0.81 | -2.97% | 26.45 | 27.13 | 11172 | 2986.35 | 2.07% | 0.00 |
| 2025-05-08 | 26.70 | 27.26 | 0.47 | 1.75% | 26.50 | 27.41 | 19169 | 5205.19 | 3.56% | 0.00 |
| 2025-05-07 | 26.94 | 26.79 | 0.31 | 1.17% | 26.43 | 26.95 | 12382 | 3301.95 | 2.30% | 0.00 |
| 2025-05-06 | 26.79 | 26.48 | 0.23 | 0.88% | 26.10 | 26.79 | 9730 | 2568.54 | 1.81% | 0.00 |
| 2025-04-30 | 25.99 | 26.25 | 0.35 | 1.35% | 25.91 | 26.29 | 8655 | 2259.09 | 1.61% | 0.00 |
| 2025-04-29 | 26.39 | 25.90 | -0.45 | -1.71% | 25.82 | 26.79 | 14029 | 3657.17 | 2.60% | 0.00 |
| 2025-04-28 | 26.12 | 26.35 | 0.31 | 1.19% | 25.26 | 26.48 | 18314 | 4756.95 | 3.40% | 0.00 |
| 2025-04-25 | 26.05 | 26.04 | -0.01 | -0.04% | 25.84 | 26.30 | 7403 | 1924.56 | 1.37% | 0.00 |
| 2025-04-24 | 26.43 | 26.05 | -0.35 | -1.33% | 25.83 | 26.55 | 12243 | 3202.66 | 2.27% | 0.00 |
| 2025-04-23 | 26.64 | 26.40 | -0.24 | -0.90% | 26.39 | 26.84 | 13238 | 3518.72 | 2.46% | 0.00 |
| 2025-04-22 | 27.26 | 26.64 | -1.45 | -5.16% | 26.30 | 27.26 | 30009 | 8009.06 | 6.85% | 0.00 |
| 2025-04-21 | 27.71 | 28.09 | 0.34 | 1.23% | 27.50 | 28.56 | 16686 | 4702.77 | 3.81% | 0.00 |
| 2025-04-18 | 28.06 | 27.75 | -0.92 | -3.21% | 27.38 | 28.16 | 19011 | 5276.38 | 4.34% | 0.00 |
| 2025-04-17 | 28.28 | 28.67 | 0.29 | 1.02% | 27.82 | 28.74 | 24306 | 6878.93 | 5.55% | 0.00 |
| 2025-04-16 | 28.40 | 28.38 | -0.30 | -1.05% | 27.67 | 29.00 | 24803 | 7011.12 | 5.66% | 0.00 |
| 2025-04-15 | 29.89 | 28.68 | -1.59 | -5.25% | 28.33 | 29.93 | 40833 | 11739.61 | 9.33% | 0.00 |
| 2025-04-14 | 29.04 | 30.27 | 0.96 | 3.28% | 28.51 | 31.10 | 63822 | 19097.08 | 14.58% | 6.00 |
| 2025-04-11 | 25.73 | 29.31 | 3.09 | 11.78% | 25.62 | 31.30 | 58330 | 16816.35 | 13.32% | 0.00 |
| 2025-04-10 | 25.74 | 26.22 | 0.99 | 3.92% | 25.39 | 26.99 | 18891 | 4987.10 | 4.31% | 0.00 |
| 2025-04-09 | 25.09 | 25.23 | 0.28 | 1.12% | 23.66 | 25.50 | 17405 | 4289.80 | 3.98% | 0.00 |
| 2025-04-08 | 23.40 | 24.95 | 2.01 | 8.76% | 23.30 | 24.96 | 23890 | 5807.68 | 5.46% | 9.00 |
| 2025-04-07 | 25.13 | 22.94 | -5.09 | -18.16% | 22.66 | 26.18 | 25026 | 6101.92 | 5.72% | 0.00 |
| 2025-04-03 | 27.07 | 28.03 | 0.86 | 3.17% | 26.75 | 29.07 | 25123 | 7068.02 | 5.74% | 0.00 |
| 2025-04-02 | 27.05 | 27.17 | 0.04 | 0.15% | 26.92 | 27.66 | 8317 | 2279.60 | 1.90% | 0.00 |
| 2025-04-01 | 26.66 | 27.13 | 0.20 | 0.74% | 26.66 | 27.48 | 9663 | 2622.28 | 2.21% | 0.00 |
| 2025-03-31 | 27.02 | 26.93 | -0.39 | -1.43% | 26.08 | 27.08 | 14544 | 3855.92 | 3.32% | 0.00 |
| 2025-03-28 | 27.57 | 27.32 | -0.28 | -1.01% | 27.01 | 27.69 | 8108 | 2210.14 | 1.85% | 0.00 |
| 2025-03-27 | 27.60 | 27.60 | -0.17 | -0.61% | 26.81 | 27.76 | 9939 | 2717.51 | 2.27% | 0.00 |
| 2025-03-26 | 26.99 | 27.77 | 0.91 | 3.39% | 26.75 | 27.92 | 14164 | 3899.92 | 3.23% | 0.00 |
| 2025-03-25 | 26.61 | 26.86 | 0.01 | 0.04% | 26.48 | 27.08 | 8819 | 2365.97 | 2.01% | 0.00 |
| 2025-03-24 | 28.08 | 26.85 | -1.23 | -4.38% | 26.00 | 28.50 | 18816 | 5057.64 | 4.30% | 0.00 |
| 2025-03-21 | 28.23 | 28.08 | -0.34 | -1.20% | 27.91 | 28.58 | 8232 | 2317.97 | 1.88% | 0.00 |
| 2025-03-20 | 28.28 | 28.42 | 0.00 | 0.00% | 28.26 | 28.64 | 5639 | 1603.31 | 1.29% | 0.00 |
| 2025-03-19 | 28.74 | 28.42 | -0.32 | -1.11% | 28.28 | 28.79 | 6800 | 1936.33 | 1.55% | 0.00 |
| 2025-03-18 | 28.69 | 28.74 | 0.13 | 0.45% | 28.56 | 28.80 | 7438 | 2132.83 | 1.70% | 0.00 |
| 2025-03-17 | 28.25 | 28.61 | 0.30 | 1.06% | 28.08 | 28.70 | 11491 | 3272.15 | 2.62% | 0.00 |
| 2025-03-14 | 27.61 | 28.31 | 0.54 | 1.94% | 27.50 | 28.34 | 11701 | 3284.34 | 2.67% | 0.00 |
| 2025-03-13 | 28.09 | 27.77 | -0.27 | -0.96% | 27.37 | 28.21 | 11258 | 3115.28 | 2.57% | 0.00 |
| 2025-03-12 | 28.21 | 28.04 | -0.16 | -0.57% | 28.02 | 28.34 | 5618 | 1580.41 | 1.28% | 0.00 |
| 2025-03-11 | 27.98 | 28.20 | 0.02 | 0.07% | 27.93 | 28.24 | 5230 | 1468.75 | 1.19% | 0.00 |
| 2025-03-10 | 28.00 | 28.18 | 0.18 | 0.64% | 27.90 | 28.25 | 8139 | 2289.32 | 1.86% | 0.00 |
深证大盘股票行情在线 K线走势图
