索通发展 sh.603612
22.34
+2.29%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 21.93 | 22.54 | 21.93 | 22.34 | +2.29% | 2.42 | 2.18% |
| 2026-05-21 | 22.87 | 23.12 | 21.80 | 21.84 | -4.50% | 3.52 | 3.13% |
| 2026-05-20 | 22.00 | 23.03 | 21.90 | 22.87 | +3.34% | 4.63 | 4.12% |
| 2026-05-19 | 21.94 | 22.13 | 21.22 | 22.13 | +0.87% | 4.14 | 3.83% |
| 2026-05-18 | 22.75 | 22.82 | 21.64 | 21.94 | -5.23% | 5.53 | 5.03% |
| 2026-05-15 | 24.02 | 24.14 | 23.02 | 23.15 | -3.62% | 4.71 | 4.03% |
| 2026-05-14 | 24.70 | 24.78 | 23.88 | 24.02 | -2.67% | 3.68 | 3.05% |
| 2026-05-13 | 24.68 | 25.14 | 24.43 | 24.68 | -0.32% | 3.85 | 3.13% |
| 2026-05-12 | 25.36 | 25.36 | 24.55 | 24.76 | -2.37% | 3.70 | 2.99% |
| 2026-05-11 | 24.85 | 26.00 | 24.47 | 25.36 | +2.05% | 7.47 | 5.93% |
| 2026-05-08 | 25.00 | 25.16 | 24.73 | 24.85 | -1.43% | 3.32 | 2.68% |
| 2026-05-07 | 25.42 | 25.49 | 24.91 | 25.21 | -0.79% | 3.16 | 2.53% |
| 2026-05-06 | 25.12 | 25.59 | 24.92 | 25.41 | +2.01% | 3.04 | 2.41% |
| 2026-04-30 | 25.50 | 25.58 | 24.89 | 24.91 | -2.77% | 2.75 | 2.20% |
| 2026-04-29 | 24.51 | 25.98 | 24.12 | 25.62 | +4.57% | 3.91 | 3.10% |
| 2026-04-28 | 25.05 | 25.26 | 24.24 | 24.50 | -2.51% | 2.81 | 2.29% |
| 2026-04-27 | 25.47 | 25.47 | 24.87 | 25.13 | -0.87% | 2.97 | 2.37% |
| 2026-04-24 | 24.65 | 25.58 | 24.60 | 25.35 | +2.67% | 3.80 | 3.04% |
| 2026-04-23 | 26.80 | 26.80 | 24.57 | 24.69 | -9.49% | 8.39 | 6.71% |
| 2026-04-22 | 27.31 | 27.88 | 27.02 | 27.28 | -0.47% | 4.24 | 3.10% |