交大思诺

sz300851 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

23.85

涨跌幅

-3.99%

成交量

1,071,900 股

成交额

25,991,018 元

换手率

1.89%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	24.89	23.85	24.94	23.81	-3.99%	1,071,900	25,991,018	1.89
2026-10-13	24.30	24.84	25.11	23.81	+0.40%	1,339,400	32,777,640	2.36
2026-10-12	24.77	24.74	25.04	24.30	-0.04%	1,196,700	29,578,726	2.11
2026-10-09	24.99	24.75	25.21	24.22	-1.51%	1,315,000	32,457,804	2.32
2026-10-08	24.95	25.13	25.55	24.82	+0.60%	1,099,800	27,672,004	1.94
2026-09-30	25.17	24.98	25.46	24.90	-0.75%	920,200	23,157,290	1.62
2026-09-29	24.89	25.17	25.35	24.50	+1.08%	1,275,600	32,000,692	2.25
2026-09-28	24.69	24.90	25.07	24.42	+0.85%	1,312,000	32,510,136	2.32
2026-09-24	24.65	24.69	24.96	24.30	+0.12%	938,500	23,169,448	1.66
2026-09-23	24.35	24.66	24.84	24.15	+1.48%	972,700	23,902,876	1.72
2026-09-22	23.96	24.30	24.50	23.81	+1.76%	968,200	23,464,420	1.71
2026-09-21	23.47	23.88	23.94	23.33	+2.23%	937,300	22,219,820	1.65
2026-09-18	23.31	23.36	23.64	23.22	+0.52%	949,500	22,252,904	1.68
2026-09-17	23.00	23.24	23.37	22.71	+0.82%	943,700	21,755,938	1.67
2026-09-16	22.72	23.05	23.17	22.62	+0.92%	965,900	22,211,312	1.70
2026-09-15	23.92	22.84	23.92	22.81	-4.52%	1,535,200	35,574,664	2.71
2026-09-14	23.40	23.92	24.25	23.31	+2.62%	1,322,000	31,576,908	2.33
2026-09-11	23.91	23.31	23.91	23.12	-3.36%	1,151,000	26,953,020	2.03
2026-09-10	24.25	24.12	24.56	24.06	-1.31%	714,500	17,356,820	1.26
2026-09-09	24.44	24.44	24.56	24.25	+0.00%	793,100	19,364,008	1.40
2026-09-08	24.11	24.44	24.54	23.95	+1.83%	932,800	22,621,046	1.65
2026-09-07	23.99	24.00	24.29	23.84	-0.08%	1,187,500	28,598,080	2.10
2026-09-04	24.20	24.02	24.55	23.81	-0.29%	941,300	22,839,886	1.66
2026-09-03	24.58	24.09	24.83	24.01	-1.67%	917,700	22,353,130	1.62
2026-09-02	24.51	24.50	24.65	24.12	-0.41%	778,500	19,037,756	1.37
2026-09-01	24.59	24.60	24.76	24.40	+0.04%	1,092,800	26,865,856	1.93
2026-08-31	24.13	24.59	24.64	23.80	+1.70%	1,336,900	32,507,512	2.36
2026-08-28	24.07	24.18	24.29	23.97	+0.46%	1,243,200	30,048,106	2.19
2026-08-27	24.25	24.07	24.43	23.74	-1.76%	1,682,700	40,379,820	2.97
2026-08-26	24.60	24.50	24.70	24.16	-0.20%	1,016,800	24,899,158	1.79

需要全历史数据与程序化访问？查看交大思诺日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300851 获取全部历史日线。