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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 26.06 | 26.66 | 25.10 | 25.36 | -5.48% | 6.17 | 4.79% |
| 2026-03-20 | 27.47 | 27.90 | 26.81 | 26.83 | -2.33% | 5.33 | 3.92% |
| 2026-03-19 | 28.55 | 28.68 | 27.33 | 27.47 | -5.63% | 7.97 | 5.76% |
| 2026-03-18 | 30.86 | 31.25 | 28.04 | 29.11 | -5.91% | 9.59 | 6.67% |
| 2026-03-17 | 32.63 | 32.89 | 30.74 | 30.94 | -5.12% | 6.00 | 3.81% |
| 2026-03-16 | 34.11 | 34.42 | 31.90 | 32.61 | -4.90% | 5.80 | 3.54% |
| 2026-03-13 | 33.53 | 35.48 | 33.50 | 34.29 | +1.39% | 7.73 | 4.47% |
| 2026-03-12 | 32.20 | 34.85 | 31.75 | 33.82 | +5.59% | 11.03 | 6.64% |
| 2026-03-11 | 31.39 | 32.50 | 31.24 | 32.03 | +2.04% | 6.49 | 4.09% |
| 2026-03-10 | 31.54 | 31.81 | 31.02 | 31.39 | +0.64% | 5.05 | 3.23% |
| 2026-03-09 | 31.80 | 31.84 | 30.12 | 31.19 | -3.08% | 6.99 | 4.57% |
| 2026-03-06 | 32.64 | 32.82 | 31.80 | 32.18 | -1.41% | 4.50 | 2.80% |
| 2026-03-05 | 34.01 | 34.10 | 32.07 | 32.64 | -1.03% | 6.39 | 3.88% |
| 2026-03-04 | 32.96 | 34.31 | 32.46 | 32.98 | -0.66% | 6.01 | 3.62% |
| 2026-03-03 | 34.95 | 35.38 | 33.16 | 33.20 | -6.69% | 8.29 | 4.92% |
| 2026-03-02 | 34.81 | 36.27 | 34.76 | 35.58 | +0.03% | 6.48 | 3.67% |
| 2026-02-27 | 35.06 | 36.35 | 34.53 | 35.57 | +1.19% | 8.65 | 4.91% |
| 2026-02-26 | 33.40 | 35.57 | 32.60 | 35.15 | +5.18% | 10.91 | 6.40% |
| 2026-02-25 | 32.00 | 33.48 | 31.53 | 33.42 | +4.54% | 9.47 | 5.80% |
| 2026-02-24 | 31.14 | 32.89 | 30.88 | 31.97 | +3.60% | 7.16 | 4.49% |