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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 25.81 | 26.10 | 25.36 | 25.41 | -1.78% | 4.22 | 3.31% |
| 2026-01-15 | 25.73 | 26.26 | 25.34 | 25.87 | +0.54% | 4.94 | 3.85% |
| 2026-01-14 | 25.85 | 26.66 | 25.43 | 25.73 | -0.89% | 5.20 | 4.01% |
| 2026-01-13 | 26.76 | 26.78 | 25.82 | 25.96 | -2.92% | 4.76 | 3.64% |
| 2026-01-12 | 26.23 | 26.75 | 25.63 | 26.74 | +1.21% | 6.99 | 5.35% |
| 2026-01-09 | 25.55 | 26.82 | 25.50 | 26.42 | +2.92% | 5.87 | 4.48% |
| 2026-01-08 | 26.36 | 26.60 | 25.38 | 25.67 | -3.53% | 6.98 | 5.41% |
| 2026-01-07 | 25.87 | 27.00 | 25.75 | 26.61 | +3.06% | 8.92 | 6.73% |
| 2026-01-06 | 25.05 | 25.94 | 24.75 | 25.82 | +3.03% | 7.11 | 5.60% |
| 2026-01-05 | 24.10 | 25.36 | 24.10 | 25.06 | +6.64% | 8.51 | 6.88% |
| 2025-12-31 | 24.07 | 24.16 | 23.40 | 23.50 | -2.33% | 3.05 | 2.58% |
| 2025-12-30 | 23.67 | 24.31 | 23.53 | 24.06 | +0.80% | 2.89 | 2.42% |
| 2025-12-29 | 24.35 | 24.35 | 23.84 | 23.87 | -1.20% | 3.17 | 2.65% |
| 2025-12-26 | 24.01 | 24.47 | 24.00 | 24.16 | +0.12% | 3.93 | 3.26% |
| 2025-12-25 | 23.47 | 24.17 | 23.45 | 24.13 | +2.38% | 3.73 | 3.13% |
| 2025-12-24 | 23.41 | 23.64 | 23.28 | 23.57 | +0.34% | 2.22 | 1.90% |
| 2025-12-23 | 23.15 | 23.78 | 23.06 | 23.49 | +0.86% | 3.01 | 2.58% |
| 2025-12-22 | 23.01 | 23.45 | 23.01 | 23.29 | +1.04% | 2.29 | 1.98% |
| 2025-12-19 | 22.68 | 23.19 | 22.64 | 23.05 | +2.13% | 2.89 | 2.53% |
| 2025-12-18 | 23.29 | 23.47 | 22.56 | 22.57 | -3.34% | 3.34 | 2.92% |