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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 17.01 | 18.02 | 17.01 | 17.86 | +5.14% | 3.86 | 4.36% |
| 2025-06-23 | 16.90 | 17.38 | 16.85 | 16.98 | -0.06% | 1.75 | 2.04% |
| 2025-06-20 | 17.11 | 17.21 | 16.95 | 16.99 | -0.64% | 1.00 | 1.17% |
| 2025-06-19 | 17.47 | 17.64 | 16.96 | 17.10 | -2.10% | 1.84 | 2.13% |
| 2025-06-18 | 17.63 | 17.69 | 17.22 | 17.47 | -0.79% | 2.41 | 2.75% |
| 2025-06-17 | 17.36 | 17.80 | 17.33 | 17.61 | +1.14% | 2.46 | 2.78% |
| 2025-06-16 | 17.13 | 17.74 | 17.06 | 17.41 | +1.86% | 3.03 | 3.46% |
| 2025-06-13 | 16.95 | 17.11 | 16.82 | 17.09 | +0.58% | 1.68 | 1.97% |
| 2025-06-12 | 16.77 | 17.04 | 16.70 | 16.99 | +0.88% | 1.43 | 1.68% |
| 2025-06-11 | 16.62 | 16.96 | 16.56 | 16.84 | +1.62% | 1.53 | 1.81% |
| 2025-06-10 | 16.56 | 16.78 | 16.45 | 16.58 | -0.12% | 1.28 | 1.53% |
| 2025-06-09 | 16.53 | 16.74 | 16.50 | 16.60 | +0.48% | 1.02 | 1.22% |
| 2025-06-06 | 16.46 | 16.65 | 16.43 | 16.52 | +0.67% | 0.99 | 1.19% |
| 2025-06-05 | 16.37 | 16.55 | 16.32 | 16.41 | -0.30% | 0.85 | 1.03% |
| 2025-06-04 | 16.12 | 16.76 | 16.12 | 16.46 | +1.90% | 1.68 | 2.02% |
| 2025-06-03 | 15.87 | 16.35 | 15.35 | 16.15 | +0.74% | 2.00 | 2.49% |
| 2025-05-30 | 16.17 | 16.25 | 15.97 | 16.03 | -1.34% | 0.95 | 1.18% |
| 2025-05-29 | 16.04 | 16.39 | 16.02 | 16.25 | +1.17% | 0.90 | 1.10% |
| 2025-05-28 | 16.13 | 16.20 | 16.02 | 16.06 | -0.49% | 0.54 | 0.66% |
| 2025-05-27 | 16.40 | 16.40 | 16.07 | 16.14 | -1.57% | 0.97 | 1.20% |