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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 31.50 | 31.88 | 30.86 | 30.86 | -3.56% | 5.18 | 3.32% |
| 2026-02-12 | 30.90 | 32.92 | 30.50 | 32.00 | +4.23% | 8.97 | 5.64% |
| 2026-02-11 | 30.11 | 31.06 | 30.02 | 30.70 | +1.02% | 6.19 | 4.06% |
| 2026-02-10 | 30.41 | 31.06 | 30.16 | 30.39 | -0.62% | 6.34 | 4.17% |
| 2026-02-09 | 32.00 | 32.28 | 30.39 | 30.58 | -3.62% | 10.60 | 6.89% |
| 2026-02-06 | 30.51 | 32.38 | 29.58 | 31.73 | +3.49% | 14.63 | 9.35% |
| 2026-02-05 | 30.77 | 31.87 | 30.30 | 30.66 | +0.26% | 12.34 | 8.01% |
| 2026-02-04 | 30.00 | 31.79 | 30.00 | 30.58 | +4.51% | 16.19 | 10.54% |
| 2026-02-03 | 26.94 | 29.26 | 26.94 | 29.26 | +10.00% | 12.31 | 8.60% |
| 2026-02-02 | 27.50 | 28.20 | 26.50 | 26.60 | -4.25% | 5.33 | 3.92% |
| 2026-01-30 | 28.49 | 28.69 | 27.11 | 27.78 | -3.68% | 7.23 | 5.22% |
| 2026-01-29 | 30.13 | 30.20 | 28.75 | 28.84 | -3.35% | 9.85 | 6.71% |
| 2026-01-28 | 28.88 | 30.60 | 28.26 | 29.84 | +4.34% | 14.46 | 9.88% |
| 2026-01-27 | 29.11 | 30.20 | 28.03 | 28.60 | -4.35% | 11.23 | 7.84% |
| 2026-01-26 | 28.77 | 30.32 | 28.65 | 29.90 | +2.57% | 16.49 | 11.23% |
| 2026-01-23 | 26.57 | 29.15 | 26.41 | 29.15 | +10.00% | 15.12 | 10.73% |
| 2026-01-22 | 26.56 | 26.61 | 26.16 | 26.50 | +0.45% | 4.65 | 3.54% |
| 2026-01-21 | 25.75 | 26.48 | 25.36 | 26.38 | +2.09% | 6.05 | 4.66% |
| 2026-01-20 | 26.05 | 26.26 | 25.37 | 25.84 | -0.69% | 4.17 | 3.26% |
| 2026-01-19 | 25.32 | 26.09 | 25.23 | 26.02 | +2.40% | 4.15 | 3.22% |