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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 16.65 | 16.69 | 16.30 | 16.40 | -1.20% | 1.12 | 1.36% |
| 2025-05-23 | 16.60 | 16.92 | 16.59 | 16.60 | +0.24% | 1.20 | 1.42% |
| 2025-05-22 | 16.91 | 17.08 | 16.55 | 16.56 | -2.23% | 1.21 | 1.44% |
| 2025-05-21 | 16.87 | 17.04 | 16.82 | 16.93 | 0.00% | 0.96 | 1.13% |
| 2025-05-20 | 16.88 | 17.12 | 16.73 | 16.93 | +0.53% | 1.39 | 1.63% |
| 2025-05-19 | 16.93 | 17.19 | 16.47 | 16.84 | -2.64% | 2.51 | 2.99% |
| 2025-05-16 | 16.69 | 17.74 | 16.63 | 17.30 | +3.32% | 2.70 | 3.10% |
| 2025-05-15 | 17.05 | 17.09 | 16.71 | 16.74 | -2.03% | 1.03 | 1.22% |
| 2025-05-14 | 17.16 | 17.24 | 16.87 | 17.09 | -0.12% | 1.10 | 1.28% |
| 2025-05-13 | 17.44 | 17.46 | 17.00 | 17.11 | -0.23% | 1.41 | 1.64% |
| 2025-05-12 | 17.04 | 17.16 | 16.84 | 17.15 | +2.07% | 1.55 | 1.81% |
| 2025-05-09 | 17.23 | 17.46 | 16.74 | 16.80 | -2.48% | 1.95 | 2.29% |
| 2025-05-08 | 17.26 | 17.48 | 17.17 | 17.23 | -0.69% | 1.21 | 1.39% |
| 2025-05-07 | 17.67 | 17.82 | 17.21 | 17.35 | -0.91% | 1.98 | 2.26% |
| 2025-05-06 | 17.31 | 17.68 | 17.16 | 17.51 | +1.67% | 2.18 | 2.49% |