交大思诺(300851)股票信息
| 股票代码 | 300851 |
| 股票名称 | 交大思诺 |
| 最新价/元 | 30.35 |
| 涨跌额/元 | -5.64 |
| 涨跌幅/% | -15.67 |
| 买入/元 | 30.34 |
| 卖出/元 | 30.35 |
| 昨收/元 | 35.99 |
| 今开/元 | 34.05 |
| 最高/元 | 34.21 |
| 最低/元 | 30.35 |
| 成交量/手 | 36530.36 |
| 成交额/万 | 11839.73 |
| 股净值/元 | 30.97 |
| 市净率 | 2.07 |
| 总市值/万 | 263842.87 |
| 流通值/万 | 132889.35 |
| 换手率/% | 8.34 |
| 入市日期 | 2020-07-17 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
交大思诺(300851)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 34.05 | 30.35 | -5.64 | -15.67 | 36530.36 | 11839.73 | 8.34 |
| 2024-10-08 | 35.80 | 35.99 | 5.00 | 16.13 | 62492.47 | 21327.09 | 14.27 |
| 2024-09-30 | 28.50 | 30.99 | 3.37 | 12.20 | 47945.29 | 14225.97 | 10.95 |
| 2024-09-27 | 25.78 | 27.62 | 2.00 | 7.81 | 36227.18 | 9720.31 | 8.27 |
| 2024-09-26 | 25.25 | 25.62 | 0.38 | 1.51 | 16264.00 | 4124.57 | 3.71 |
| 2024-09-25 | 25.13 | 25.24 | 0.10 | 0.40 | 20804.00 | 5295.26 | 4.75 |
| 2024-09-24 | 24.68 | 25.14 | 0.52 | 2.11 | 16132.00 | 4005.34 | 3.68 |
| 2024-09-23 | 24.35 | 24.62 | 0.27 | 1.11 | 10052.00 | 2434.91 | 2.30 |
| 2024-09-20 | 25.16 | 24.35 | -0.80 | -3.18 | 12061.00 | 2963.90 | 2.75 |
| 2024-09-19 | 24.45 | 25.15 | 0.76 | 3.12 | 17240.00 | 4295.52 | 3.94 |
| 2024-09-18 | 24.33 | 24.39 | 0.06 | 0.25 | 7864.92 | 1897.07 | 1.80 |
| 2024-09-13 | 23.93 | 24.33 | 0.40 | 1.67 | 16205.77 | 3892.65 | 3.70 |
| 2024-09-12 | 24.70 | 23.93 | -0.80 | -3.24 | 16270.29 | 3940.73 | 3.72 |
| 2024-09-11 | 25.50 | 24.73 | -1.05 | -4.07 | 18479.29 | 4627.22 | 4.22 |
| 2024-09-10 | 25.62 | 25.78 | -0.21 | -0.81 | 18950.77 | 4857.47 | 4.33 |
| 2024-09-09 | 25.00 | 25.99 | 0.69 | 2.73 | 23876.29 | 6054.18 | 5.45 |
| 2024-09-06 | 24.77 | 25.30 | 0.65 | 2.64 | 22556.29 | 5672.98 | 5.15 |
| 2024-09-05 | 24.75 | 24.65 | 0.05 | 0.20 | 8522.00 | 2110.14 | 1.95 |
| 2024-09-04 | 24.60 | 24.60 | -0.12 | -0.49 | 9678.00 | 2397.13 | 2.21 |
| 2024-09-03 | 24.71 | 24.72 | -0.01 | -0.04 | 10585.00 | 2620.51 | 2.42 |
| 2024-09-02 | 25.37 | 24.73 | -0.67 | -2.64 | 14943.00 | 3748.96 | 3.41 |
| 2024-08-30 | 25.29 | 25.40 | 0.31 | 1.24 | 28454.20 | 7236.38 | 6.50 |
| 2024-08-29 | 24.19 | 25.09 | 0.59 | 2.41 | 24871.00 | 6155.18 | 5.68 |
| 2024-08-28 | 24.87 | 24.50 | 0.44 | 1.83 | 26576.00 | 6594.66 | 6.07 |
| 2024-08-27 | 23.74 | 24.06 | 0.10 | 0.42 | 15248.00 | 3661.67 | 3.29 |
| 2024-08-26 | 24.01 | 23.96 | -0.29 | -1.20 | 12498.00 | 3002.74 | 2.70 |
| 2024-08-23 | 24.32 | 24.25 | -0.15 | -0.62 | 15536.00 | 3748.32 | 3.36 |
| 2024-08-22 | 24.30 | 24.40 | -0.13 | -0.53 | 25855.00 | 6232.21 | 5.58 |
| 2024-08-21 | 24.20 | 24.53 | -0.51 | -2.04 | 25102.00 | 6089.95 | 5.42 |
| 2024-08-20 | 25.00 | 25.04 | -0.96 | -3.69 | 52952.00 | 12885.53 | 11.44 |
| 2024-08-19 | 24.50 | 26.00 | 2.37 | 10.03 | 66202.08 | 16864.30 | 14.30 |
| 2024-08-16 | 24.01 | 23.63 | -0.56 | -2.32 | 21379.08 | 5115.46 | 4.62 |
| 2024-08-15 | 23.85 | 24.19 | 0.42 | 1.77 | 29562.72 | 7038.78 | 6.38 |
| 2024-08-14 | 24.25 | 23.77 | 0.01 | 0.04 | 29978.72 | 7281.35 | 6.47 |
| 2024-08-13 | 23.10 | 23.76 | 0.09 | 0.38 | 12555.00 | 2945.17 | 2.71 |
| 2024-08-12 | 23.30 | 23.67 | 0.37 | 1.59 | 20978.92 | 4900.72 | 4.53 |
| 2024-08-09 | 24.14 | 23.30 | -0.86 | -3.56 | 26669.80 | 6369.77 | 5.76 |
| 2024-08-08 | 25.17 | 24.16 | -1.77 | -6.83 | 43948.52 | 10631.22 | 9.49 |
| 2024-08-07 | 25.59 | 25.93 | 0.23 | 0.90 | 40928.00 | 10672.08 | 8.84 |
| 2024-08-06 | 25.72 | 25.70 | -0.30 | -1.15 | 45312.73 | 11458.28 | 9.79 |
| 2024-08-05 | 27.00 | 26.00 | -1.50 | -5.46 | 57740.00 | 15103.93 | 12.47 |
| 2024-08-02 | 29.48 | 27.50 | -3.21 | -10.45 | 108014.69 | 31308.61 | 23.33 |
| 2024-08-01 | 25.41 | 30.71 | 5.12 | 20.01 | 107825.49 | 32536.13 | 23.29 |
| 2024-07-31 | 24.88 | 25.59 | -0.09 | -0.35 | 29125.43 | 7342.77 | 6.29 |
| 2024-07-30 | 25.80 | 25.68 | -0.70 | -2.65 | 35107.79 | 8817.54 | 7.58 |
| 2024-07-29 | 26.15 | 26.38 | -0.60 | -2.22 | 39243.18 | 10472.17 | 8.48 |
| 2024-07-26 | 27.08 | 26.98 | -0.37 | -1.35 | 47123.18 | 12502.20 | 10.18 |
| 2024-07-25 | 25.37 | 27.80 | 1.90 | 7.34 | 51161.00 | 14083.15 | 11.05 |
| 2024-07-24 | 27.36 | 25.90 | -2.89 | -10.04 | 50285.33 | 13725.42 | 10.86 |
| 2024-07-23 | 26.03 | 28.79 | 2.07 | 7.75 | 63274.00 | 17981.14 | 13.67 |
| 2024-07-22 | 25.15 | 26.72 | 0.82 | 3.17 | 46422.18 | 12035.98 | 10.03 |
| 2024-07-19 | 24.00 | 25.90 | 1.00 | 4.02 | 47955.15 | 12207.82 | 10.36 |
| 2024-07-18 | 22.91 | 24.90 | 1.25 | 5.29 | 37086.15 | 9273.65 | 8.01 |
| 2024-07-17 | 22.60 | 23.65 | 0.85 | 3.73 | 16697.15 | 3900.87 | 3.61 |
| 2024-07-16 | 21.70 | 22.80 | 0.39 | 1.74 | 12892.00 | 2891.03 | 2.78 |
| 2024-07-15 | 21.75 | 22.41 | 0.47 | 2.14 | 12601.00 | 2848.03 | 2.72 |
| 2024-07-12 | 22.12 | 21.94 | -0.21 | -0.95 | 4331.00 | 945.39 | 0.94 |
| 2024-07-11 | 21.41 | 22.15 | 0.82 | 3.84 | 4173.00 | 916.92 | 0.90 |
| 2024-07-10 | 21.56 | 21.33 | -0.23 | -1.07 | 3171.18 | 682.05 | 0.68 |
| 2024-07-09 | 21.52 | 21.56 | 0.56 | 2.67 | 4324.00 | 920.65 | 0.93 |
| 2024-07-08 | 21.53 | 21.00 | -0.57 | -2.64 | 3007.00 | 636.43 | 0.65 |
| 2024-07-05 | 21.51 | 21.57 | -0.26 | -1.19 | 2689.12 | 578.12 | 0.58 |
| 2024-07-04 | 22.23 | 21.83 | -0.56 | -2.50 | 5521.00 | 1195.74 | 1.19 |
| 2024-07-03 | 22.99 | 22.39 | -0.48 | -2.10 | 3522.28 | 788.05 | 0.76 |
| 2024-07-02 | 22.81 | 22.87 | 0.02 | 0.09 | 2024.00 | 463.11 | 0.44 |
| 2024-07-01 | 23.30 | 22.85 | -0.27 | -1.17 | 3574.00 | 815.99 | 0.77 |
| 2024-06-28 | 22.39 | 23.12 | 0.72 | 3.21 | 4662.28 | 1068.50 | 1.01 |
| 2024-06-27 | 22.62 | 22.40 | -0.22 | -0.97 | 2386.00 | 536.84 | 0.52 |
| 2024-06-26 | 21.95 | 22.62 | 0.67 | 3.05 | 4736.00 | 1057.12 | 1.02 |
| 2024-06-25 | 21.60 | 21.95 | 0.00 | 0.00 | 2641.00 | 580.54 | 0.57 |
| 2024-06-24 | 23.15 | 21.95 | -1.08 | -4.69 | 7949.33 | 1739.01 | 1.72 |
| 2024-06-21 | 22.95 | 23.03 | 0.08 | 0.35 | 3218.00 | 736.37 | 0.69 |
| 2024-06-20 | 23.42 | 22.95 | -0.47 | -2.01 | 3811.00 | 885.01 | 0.82 |
| 2024-06-19 | 23.87 | 23.42 | -0.28 | -1.18 | 3079.00 | 723.32 | 0.66 |
| 2024-06-18 | 23.59 | 23.70 | 0.21 | 0.89 | 3295.28 | 779.04 | 0.71 |
| 2024-06-17 | 23.40 | 23.49 | 0.24 | 1.03 | 3830.39 | 897.08 | 0.83 |
| 2024-06-14 | 23.10 | 23.25 | 0.14 | 0.61 | 2938.99 | 681.69 | 0.63 |
| 2024-06-13 | 23.13 | 23.11 | -0.02 | -0.09 | 2827.00 | 652.22 | 0.61 |
| 2024-06-12 | 22.85 | 23.13 | 0.45 | 1.98 | 3460.00 | 795.98 | 0.75 |
| 2024-06-11 | 22.42 | 22.68 | 0.13 | 0.58 | 3132.00 | 702.88 | 0.68 |
| 2024-06-07 | 22.40 | 22.55 | 0.15 | 0.67 | 4741.33 | 1066.97 | 1.02 |
| 2024-06-06 | 22.50 | 22.40 | -0.38 | -1.67 | 9283.62 | 2052.44 | 2.00 |
| 2024-06-05 | 22.45 | 22.78 | 0.10 | 0.44 | 6291.18 | 1419.17 | 1.36 |
| 2024-06-04 | 23.05 | 22.68 | -0.54 | -2.33 | 6938.00 | 1564.87 | 1.50 |
| 2024-06-03 | 23.55 | 23.22 | -0.46 | -1.94 | 4803.00 | 1126.22 | 1.04 |
| 2024-05-31 | 23.27 | 23.68 | 0.33 | 1.41 | 4478.00 | 1055.17 | 0.97 |
| 2024-05-30 | 23.59 | 23.35 | -0.24 | -1.02 | 3511.00 | 821.96 | 0.76 |
| 2024-05-29 | 23.21 | 23.59 | 0.19 | 0.81 | 2894.18 | 682.85 | 0.63 |
| 2024-05-28 | 23.75 | 23.40 | -0.40 | -1.68 | 3206.00 | 754.89 | 0.69 |
| 2024-05-27 | 23.38 | 23.80 | 0.32 | 1.36 | 3706.00 | 873.34 | 0.80 |
| 2024-05-24 | 23.43 | 23.48 | -0.18 | -0.76 | 5113.60 | 1210.95 | 1.10 |
| 2024-05-23 | 24.16 | 23.66 | -0.57 | -2.35 | 10273.00 | 2429.57 | 2.22 |
| 2024-05-22 | 24.41 | 24.23 | 0.03 | 0.12 | 5247.00 | 1271.79 | 1.13 |
| 2024-05-21 | 24.40 | 24.20 | -0.24 | -0.98 | 5138.00 | 1247.52 | 1.11 |
| 2024-05-20 | 24.71 | 24.44 | -0.16 | -0.65 | 7499.00 | 1837.28 | 1.62 |
| 2024-05-17 | 24.70 | 24.60 | 0.06 | 0.24 | 7765.00 | 1907.19 | 1.68 |
| 2024-05-16 | 24.78 | 24.54 | -0.32 | -1.29 | 9580.00 | 2372.16 | 2.07 |
| 2024-05-15 | 25.04 | 24.86 | -0.18 | -0.72 | 9923.67 | 2472.07 | 2.14 |
| 2024-05-14 | 24.90 | 25.04 | -0.12 | -0.48 | 15808.15 | 3929.17 | 3.41 |
| 2024-05-13 | 24.57 | 25.16 | 0.25 | 1.00 | 22236.15 | 5558.11 | 4.80 |
日K线
周K线
月K线
