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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 27.79 | 27.85 | 27.17 | 27.41 | -1.37% | 3.10 | 2.26% |
| 2026-04-20 | 27.51 | 28.25 | 27.08 | 27.79 | +1.05% | 4.71 | 3.40% |
| 2026-04-17 | 27.55 | 27.70 | 27.18 | 27.50 | -0.33% | 3.26 | 2.38% |
| 2026-04-16 | 26.47 | 27.80 | 26.47 | 27.59 | +4.19% | 5.62 | 4.13% |
| 2026-04-15 | 26.88 | 27.56 | 26.10 | 26.48 | -1.01% | 4.68 | 3.51% |
| 2026-04-14 | 26.40 | 27.12 | 26.31 | 26.75 | +2.18% | 3.99 | 3.00% |
| 2026-04-13 | 25.93 | 26.35 | 25.69 | 26.18 | -0.27% | 2.24 | 1.73% |
| 2026-04-10 | 26.19 | 26.79 | 26.01 | 26.25 | +0.96% | 3.72 | 2.83% |
| 2026-04-09 | 26.00 | 26.67 | 25.68 | 26.00 | -0.91% | 3.94 | 3.02% |
| 2026-04-08 | 25.69 | 26.25 | 25.25 | 26.24 | +7.10% | 3.99 | 3.10% |
| 2026-04-07 | 24.12 | 24.69 | 23.80 | 24.50 | +1.53% | 2.61 | 2.15% |
| 2026-04-03 | 25.01 | 25.15 | 24.12 | 24.13 | -3.48% | 4.08 | 3.36% |
| 2026-04-02 | 26.25 | 26.40 | 24.81 | 25.00 | -5.12% | 4.12 | 3.25% |
| 2026-04-01 | 26.39 | 26.60 | 26.01 | 26.35 | +1.86% | 2.67 | 2.04% |
| 2026-03-31 | 26.21 | 26.48 | 25.62 | 25.87 | -2.27% | 2.73 | 2.11% |
| 2026-03-30 | 26.51 | 26.89 | 25.66 | 26.47 | +0.65% | 3.64 | 2.78% |
| 2026-03-27 | 25.33 | 26.73 | 25.29 | 26.30 | +0.77% | 2.84 | 2.18% |
| 2026-03-26 | 27.05 | 27.05 | 25.95 | 26.10 | -3.40% | 3.52 | 2.68% |
| 2026-03-25 | 26.09 | 27.30 | 26.09 | 27.02 | +4.73% | 5.10 | 3.81% |
| 2026-03-24 | 25.93 | 26.10 | 25.03 | 25.80 | +1.74% | 4.18 | 3.28% |