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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 23.71 | 24.29 | 23.46 | 23.84 | +0.29% | 6.57 | 5.48% |
| 2025-08-18 | 23.85 | 24.06 | 23.49 | 23.77 | -0.29% | 6.63 | 5.57% |
| 2025-08-15 | 22.69 | 23.90 | 22.69 | 23.84 | +4.98% | 7.09 | 6.02% |
| 2025-08-14 | 23.12 | 23.24 | 22.61 | 22.71 | -2.60% | 6.30 | 5.48% |
| 2025-08-13 | 22.87 | 23.34 | 22.50 | 23.31 | +1.08% | 7.26 | 6.30% |
| 2025-08-12 | 23.89 | 24.75 | 23.05 | 23.06 | -3.49% | 8.49 | 7.08% |
| 2025-08-11 | 23.91 | 24.04 | 23.52 | 23.90 | +0.67% | 5.55 | 4.66% |
| 2025-08-08 | 24.13 | 24.31 | 23.59 | 23.74 | -2.21% | 6.46 | 5.40% |
| 2025-08-07 | 22.74 | 24.49 | 22.63 | 24.27 | +6.11% | 10.41 | 8.69% |
| 2025-08-06 | 22.37 | 23.05 | 22.35 | 22.87 | +1.32% | 5.68 | 4.96% |
| 2025-08-05 | 23.81 | 23.81 | 22.56 | 22.58 | -4.81% | 8.98 | 7.82% |
| 2025-08-04 | 23.39 | 23.81 | 23.09 | 23.72 | -0.38% | 8.44 | 7.16% |
| 2025-08-01 | 22.58 | 23.96 | 22.19 | 23.81 | +5.59% | 10.74 | 9.18% |
| 2025-07-31 | 22.50 | 23.25 | 22.21 | 22.55 | -0.83% | 8.80 | 7.73% |
| 2025-07-30 | 21.90 | 23.09 | 21.53 | 22.74 | +3.62% | 10.65 | 9.44% |
| 2025-07-29 | 20.90 | 22.37 | 20.90 | 21.94 | +5.13% | 10.83 | 9.94% |
| 2025-07-28 | 20.83 | 21.27 | 20.68 | 20.87 | -0.75% | 5.24 | 4.99% |
| 2025-07-25 | 21.48 | 21.59 | 20.68 | 21.03 | -1.72% | 7.06 | 6.69% |
| 2025-07-24 | 21.27 | 21.53 | 21.04 | 21.40 | -0.28% | 7.56 | 7.08% |
| 2025-07-23 | 21.29 | 22.04 | 21.16 | 21.46 | -0.09% | 9.93 | 9.15% |