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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 22.92 | 23.46 | 22.80 | 23.35 | +1.70% | 2.68 | 2.32% |
| 2025-12-16 | 23.38 | 23.61 | 22.70 | 22.96 | -1.42% | 2.41 | 2.10% |
| 2025-12-15 | 23.14 | 23.52 | 23.11 | 23.29 | +0.09% | 1.99 | 1.71% |
| 2025-12-12 | 23.42 | 23.51 | 23.03 | 23.27 | -0.26% | 2.63 | 2.27% |
| 2025-12-11 | 23.99 | 24.00 | 23.33 | 23.33 | -2.47% | 3.04 | 2.59% |
| 2025-12-10 | 24.05 | 24.16 | 23.60 | 23.92 | -0.50% | 2.61 | 2.20% |
| 2025-12-09 | 24.09 | 24.34 | 23.92 | 24.04 | -1.19% | 2.83 | 2.36% |
| 2025-12-08 | 24.32 | 24.63 | 24.23 | 24.33 | +0.33% | 3.74 | 3.08% |
| 2025-12-05 | 23.85 | 24.49 | 23.57 | 24.25 | +1.13% | 4.77 | 3.97% |
| 2025-12-04 | 24.49 | 24.83 | 23.82 | 23.98 | -0.33% | 6.26 | 5.17% |
| 2025-12-03 | 23.28 | 24.52 | 23.16 | 24.06 | +3.31% | 6.27 | 5.29% |
| 2025-12-02 | 23.82 | 23.82 | 23.22 | 23.29 | -2.31% | 2.74 | 2.35% |
| 2025-12-01 | 23.96 | 24.19 | 23.68 | 23.84 | -0.42% | 3.36 | 2.82% |
| 2025-11-28 | 23.36 | 24.08 | 23.36 | 23.94 | +1.53% | 3.00 | 2.53% |
| 2025-11-27 | 23.80 | 24.40 | 23.51 | 23.58 | -1.01% | 5.14 | 4.32% |
| 2025-11-26 | 23.20 | 24.41 | 23.09 | 23.82 | +2.01% | 6.34 | 5.36% |
| 2025-11-25 | 22.98 | 23.50 | 22.81 | 23.35 | +2.64% | 4.55 | 3.93% |
| 2025-11-24 | 23.00 | 23.15 | 22.55 | 22.75 | -0.52% | 3.93 | 3.45% |
| 2025-11-21 | 24.00 | 24.28 | 22.81 | 22.87 | -7.33% | 7.15 | 6.16% |
| 2025-11-20 | 25.60 | 26.18 | 24.56 | 24.68 | -3.41% | 5.35 | 4.27% |