当前位置: 爱股网 > 股票行情 > 交大思诺(300851)股票行情

交大思诺(300851)股票行情

交大思诺(300851)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2025-10-28	27.66	27.80	0.25	0.91%	27.40	27.84	6439	1783.66	1.19%	0.00
2025-10-27	27.84	27.55	-0.04	-0.14%	27.14	27.84	8183	2250.95	1.51%	0.00
2025-10-24	27.49	27.59	0.24	0.88%	27.19	27.70	8437	2324.54	1.56%	0.00
2025-10-23	27.08	27.35	0.05	0.18%	26.87	27.45	8272	2247.24	1.53%	0.00
2025-10-22	27.18	27.30	0.18	0.66%	26.91	27.47	8460	2304.52	1.56%	0.00
2025-10-21	26.71	27.12	0.65	2.46%	26.33	27.16	7723	2071.29	1.43%	0.00
2025-10-20	26.09	26.47	0.54	2.08%	26.00	26.55	8397	2208.79	1.55%	0.00
2025-10-17	26.30	25.93	-0.20	-0.77%	25.90	26.47	8335	2178.90	1.54%	0.00
2025-10-16	26.28	26.13	-0.25	-0.95%	26.01	26.58	7154	1875.08	1.32%	0.00
2025-10-15	26.40	26.38	0.06	0.23%	26.23	26.81	8499	2254.49	1.57%	0.00
2025-10-14	26.25	26.32	0.17	0.65%	26.02	26.72	12448	3297.66	2.30%	0.00
2025-10-13	25.84	26.15	0.05	0.19%	24.61	26.33	12315	3180.81	2.28%	0.00
2025-10-10	26.17	26.10	-0.06	-0.23%	26.02	26.89	15627	4102.61	2.89%	0.00
2025-10-09	26.61	26.16	-1.07	-3.93%	25.98	27.00	21348	5625.13	3.95%	0.00
2025-09-30	27.99	27.23	-0.18	-0.66%	27.23	27.99	5755	1584.18	1.06%	0.00
2025-09-29	27.09	27.41	0.29	1.07%	26.61	27.47	7365	2001.18	1.36%	0.00
2025-09-26	27.15	27.12	-0.14	-0.51%	26.82	27.57	5747	1563.79	1.06%	0.00
2025-09-25	27.76	27.26	-0.50	-1.80%	27.10	27.99	6983	1918.05	1.29%	0.00
2025-09-24	26.66	27.76	0.85	3.16%	26.66	27.98	11069	3045.82	2.05%	0.00
2025-09-23	27.33	26.91	-0.54	-1.97%	26.02	27.61	12097	3211.80	2.24%	0.00
2025-09-22	27.83	27.45	-0.25	-0.90%	27.23	27.83	5372	1474.69	0.99%	0.00
2025-09-19	28.09	27.70	-0.17	-0.61%	27.43	28.09	6452	1785.56	1.19%	0.00
2025-09-18	28.58	27.87	-0.51	-1.80%	27.62	28.58	10676	3007.06	1.97%	0.00
2025-09-17	28.69	28.38	-0.37	-1.29%	28.32	28.82	8544	2439.71	1.58%	0.00
2025-09-16	28.37	28.75	0.64	2.28%	27.70	28.87	13466	3837.36	2.49%	0.00
2025-09-15	28.08	28.11	0.03	0.11%	27.79	28.18	5967	1670.70	1.10%	0.00
2025-09-12	28.42	28.08	-0.27	-0.95%	27.93	28.49	7427	2091.05	1.37%	0.00
2025-09-11	27.91	28.35	0.28	1.00%	27.61	28.57	8191	2303.27	1.51%	0.00
2025-09-10	28.07	28.07	0.13	0.47%	27.86	28.26	5499	1542.82	1.02%	0.00
2025-09-09	28.21	27.94	-0.11	-0.39%	27.72	28.43	8865	2488.26	1.64%	1022.00
2025-09-08	27.71	28.05	0.59	2.15%	27.47	28.14	10289	2859.51	1.90%	0.00
2025-09-05	27.22	27.46	0.24	0.88%	27.00	27.50	9415	2572.17	1.74%	0.00
2025-09-04	27.00	27.22	0.44	1.64%	26.44	27.55	13260	3608.67	2.45%	0.00
2025-09-03	27.72	26.78	-0.85	-3.08%	26.72	27.89	12446	3384.88	2.30%	0.00
2025-09-02	27.78	27.63	-0.24	-0.86%	27.18	28.00	12256	3365.90	2.27%	0.00
2025-09-01	27.54	27.87	0.27	0.98%	27.54	28.48	13780	3866.52	2.55%	0.00
2025-08-29	27.98	27.60	-0.27	-0.97%	27.53	28.11	10342	2868.24	1.91%	0.00
2025-08-28	28.02	27.87	-0.03	-0.11%	26.91	28.48	19422	5374.81	3.61%	0.00
2025-08-27	29.20	27.90	-1.17	-4.02%	27.89	29.27	18198	5186.27	3.38%	0.00
2025-08-26	28.78	29.07	0.19	0.66%	28.47	29.40	11840	3444.96	2.20%	0.00
2025-08-25	29.00	28.88	0.25	0.87%	28.62	29.35	13865	4016.57	2.57%	0.00
2025-08-22	28.80	28.63	-0.17	-0.59%	28.38	28.95	9782	2794.45	1.82%	0.00
2025-08-21	29.05	28.80	-0.01	-0.03%	28.67	29.12	9535	2753.75	1.77%	0.00
2025-08-20	28.77	28.81	0.01	0.03%	28.44	28.83	9773	2795.68	1.81%	0.00
2025-08-19	28.76	28.80	0.17	0.59%	28.36	28.88	11074	3178.51	2.06%	0.00
2025-08-18	28.40	28.63	0.26	0.92%	28.39	29.07	12772	3672.57	2.37%	0.00
2025-08-15	28.31	28.37	0.22	0.78%	28.00	28.67	13117	3723.74	2.44%	0.00
2025-08-14	29.31	28.15	-1.09	-3.73%	28.15	29.39	17038	4881.94	3.16%	0.00
2025-08-13	29.50	29.24	-0.16	-0.54%	28.92	29.76	12933	3777.10	2.40%	0.00
2025-08-12	30.00	29.40	-0.35	-1.18%	29.25	30.21	14346	4231.44	2.66%	0.00
2025-08-11	29.75	29.75	-0.08	-0.27%	29.31	30.15	26427	7855.62	4.91%	0.00
2025-08-08	29.20	29.83	0.63	2.16%	28.92	30.50	36146	10772.95	6.71%	0.00
2025-08-07	29.45	29.20	-0.25	-0.85%	29.16	29.70	11481	3370.36	2.13%	0.00
2025-08-06	29.35	29.45	0.25	0.86%	29.19	29.50	10976	3222.78	2.04%	0.00
2025-08-05	29.03	29.20	0.17	0.59%	28.93	29.29	10708	3122.29	1.99%	0.00
2025-08-04	28.73	29.03	0.30	1.04%	28.40	29.06	9591	2765.50	1.78%	0.00
2025-08-01	28.32	28.73	0.54	1.92%	28.18	28.82	9620	2752.82	1.79%	0.00
2025-07-31	28.65	28.19	-0.29	-1.02%	28.14	28.83	7467	2121.10	1.39%	0.00
2025-07-30	28.64	28.48	-0.16	-0.56%	28.25	28.72	7098	2023.05	1.32%	0.00
2025-07-29	28.69	28.64	-0.11	-0.38%	28.45	28.91	7418	2124.25	1.38%	0.00
2025-07-28	28.88	28.75	0.19	0.67%	28.51	28.88	9331	2680.89	1.73%	0.00
2025-07-25	28.37	28.56	0.19	0.67%	28.24	28.77	8046	2293.00	1.49%	0.00
2025-07-24	28.32	28.37	0.15	0.53%	28.23	28.74	9029	2573.80	1.68%	0.00
2025-07-23	28.37	28.22	-0.15	-0.53%	28.14	28.57	7550	2140.35	1.40%	0.00
2025-07-22	28.89	28.37	-0.52	-1.80%	28.28	28.96	13300	3794.81	2.47%	0.00
2025-07-21	28.44	28.89	0.47	1.65%	28.33	28.89	10816	3099.43	2.01%	0.00
2025-07-18	28.50	28.42	0.14	0.50%	28.07	28.55	7938	2248.96	1.47%	0.00
2025-07-17	28.18	28.28	0.11	0.39%	28.04	28.33	6787	1917.06	1.26%	0.00
2025-07-16	27.95	28.17	0.32	1.15%	27.72	28.34	7998	2248.16	1.49%	0.00
2025-07-15	28.09	27.85	-0.39	-1.38%	27.54	28.31	7759	2159.22	1.44%	0.00
2025-07-14	28.01	28.24	0.34	1.22%	27.82	28.40	7591	2140.70	1.41%	0.00
2025-07-11	28.07	27.90	-0.12	-0.43%	27.70	28.15	8522	2378.94	1.58%	0.00
2025-07-10	28.19	28.02	-0.27	-0.95%	27.78	28.36	7920	2219.94	1.47%	0.00
2025-07-09	27.94	28.29	0.21	0.75%	27.82	28.70	14090	3996.35	2.62%	0.00
2025-07-08	28.07	28.08	0.01	0.04%	27.78	28.09	8729	2438.39	1.62%	0.00
2025-07-07	27.03	28.07	1.04	3.85%	27.03	28.11	11821	3268.66	2.19%	0.00
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

深证大盘股票行情在线 K线走势图

交大思诺(300851)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
688765	91.10	213.49
688783	25.75	198.72
688759	31.01	74.41
中船特气	45.00	15.71
艾森股份	58.21	11.32
天下秀	6.11	10.09
福建水泥	7.10	10.08
方大炭素	5.68	10.08
澄星股份	9.63	10.06
宁波精达	11.39	10.05
海通发展	11.95	10.04
燕麦科技	33.10	10.04
合富中国	7.35	10.03
永茂泰	15.69	10.03
秦港股份	3.95	10.03
石英股份	42.44	10.01
方正科技	13.19	10.01
南方路机	42.65	10.01
宏和科技	38.48	10.01
厦门空港	17.60	10.00

深市涨幅前二十

名称	价格	涨幅▼
合力泰	3.36	10.16
青岛双星	7.66	10.06
南京公用	7.33	10.06
日上集团	5.91	10.06
深物业A	11.06	10.05
漳州发展	8.88	10.04
榕基软件	8.56	10.03
中钨高新	22.51	10.02
平潭发展	5.49	10.02
仁智股份	9.56	10.01
多氟多	23.95	10.01
大为股份	28.14	10.01
征和工业	86.53	10.01
粤传媒	10.01	10.00
厦门港务	11.44	10.00
盈新发展	3.19	10.00
安泰科技	22.98	10.00
运机集团	29.61	9.99
浙江美大	7.93	9.99
瑞尔特	9.04	9.98

创业板涨幅前二十

名称	价格	涨幅▼
锦富技术	8.68	20.06
楚天科技	11.32	20.04
江龙船艇	15.07	19.98
ST峡创	9.19	19.97
先锋新材	4.99	19.95
北方长龙	168.30	16.46
理邦仪器	13.97	15.45
联特科技	112.60	15.12
金银河	44.92	11.74
田中精机	21.39	10.66
震安科技	24.70	10.66
捷强装备	50.32	10.64
超捷股份	53.65	10.57
雷尔伟	22.20	10.39
国瑞科技	16.60	9.57
世纪瑞尔	6.00	8.89
东富龙	16.18	8.88
方直科技	15.71	8.72
南京聚隆	36.36	8.60
开勒股份	66.72	7.96