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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 21.02 | 22.36 | 20.82 | 21.48 | +2.17% | 12.52 | 11.60% |
| 2025-07-21 | 19.31 | 21.02 | 19.18 | 21.02 | +10.02% | 8.85 | 8.70% |
| 2025-07-18 | 18.81 | 19.46 | 18.81 | 19.11 | +1.48% | 4.16 | 4.33% |
| 2025-07-17 | 18.71 | 19.15 | 18.66 | 18.83 | +0.74% | 3.54 | 3.74% |
| 2025-07-16 | 18.77 | 19.23 | 18.60 | 18.69 | +1.56% | 4.93 | 5.20% |
| 2025-07-15 | 18.72 | 18.97 | 18.20 | 18.40 | -1.43% | 5.10 | 5.49% |
| 2025-07-14 | 18.85 | 19.10 | 18.52 | 18.67 | -0.63% | 2.29 | 2.43% |
| 2025-07-11 | 18.56 | 18.81 | 18.53 | 18.79 | +0.64% | 2.14 | 2.28% |
| 2025-07-10 | 18.37 | 18.71 | 18.33 | 18.67 | +1.24% | 2.08 | 2.23% |
| 2025-07-09 | 18.39 | 18.52 | 18.21 | 18.44 | +0.32% | 1.99 | 2.16% |
| 2025-07-08 | 17.87 | 18.47 | 17.80 | 18.38 | +2.72% | 2.21 | 2.42% |
| 2025-07-07 | 17.37 | 17.93 | 17.37 | 17.90 | +2.91% | 2.52 | 2.83% |
| 2025-07-04 | 17.57 | 17.72 | 17.14 | 17.39 | -5.65% | 4.47 | 5.11% |
| 2025-07-03 | 18.43 | 18.49 | 18.14 | 18.43 | +0.38% | 1.80 | 1.96% |
| 2025-07-02 | 18.45 | 18.50 | 18.22 | 18.36 | -1.28% | 2.20 | 2.39% |
| 2025-07-01 | 18.22 | 18.65 | 17.99 | 18.60 | +2.01% | 3.18 | 3.46% |
| 2025-06-30 | 18.38 | 18.45 | 18.10 | 18.23 | -0.54% | 2.31 | 2.52% |
| 2025-06-27 | 18.08 | 18.57 | 17.96 | 18.33 | +1.71% | 3.13 | 3.40% |
| 2025-06-26 | 18.23 | 18.32 | 17.96 | 18.02 | -1.03% | 2.25 | 2.47% |
| 2025-06-25 | 18.01 | 18.42 | 17.93 | 18.21 | +2.00% | 3.94 | 4.31% |