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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 26.00 | 26.81 | 25.33 | 25.55 | -1.31% | 5.38 | 4.18% |
| 2025-11-18 | 27.30 | 27.38 | 25.56 | 25.89 | -5.30% | 7.69 | 5.88% |
| 2025-11-17 | 28.45 | 28.58 | 27.01 | 27.34 | -3.90% | 7.92 | 5.78% |
| 2025-11-14 | 29.53 | 29.94 | 28.43 | 28.45 | -6.35% | 9.79 | 6.76% |
| 2025-11-13 | 29.15 | 31.22 | 28.98 | 30.38 | +4.76% | 16.89 | 11.19% |
| 2025-11-12 | 28.70 | 29.17 | 27.89 | 29.00 | +2.04% | 10.37 | 7.30% |
| 2025-11-11 | 28.92 | 29.32 | 28.00 | 28.42 | -2.20% | 15.52 | 10.90% |
| 2025-11-10 | 27.84 | 29.41 | 27.84 | 29.06 | +8.68% | 25.00 | 17.27% |
| 2025-11-07 | 25.01 | 27.27 | 24.81 | 26.74 | +7.82% | 14.50 | 11.07% |
| 2025-11-06 | 24.10 | 24.91 | 24.01 | 24.80 | +2.99% | 4.40 | 3.60% |
| 2025-11-05 | 23.25 | 24.30 | 23.13 | 24.08 | +1.95% | 3.78 | 3.17% |
| 2025-11-04 | 24.03 | 24.18 | 23.25 | 23.62 | -1.71% | 4.21 | 3.58% |
| 2025-11-03 | 24.50 | 24.69 | 23.56 | 24.03 | -2.40% | 5.41 | 4.53% |
| 2025-10-31 | 24.20 | 25.30 | 24.16 | 24.62 | -4.80% | 8.12 | 6.58% |
| 2025-10-30 | 26.36 | 26.55 | 25.70 | 25.86 | -2.75% | 5.52 | 4.26% |
| 2025-10-29 | 25.50 | 26.76 | 25.50 | 26.59 | +4.27% | 6.02 | 4.60% |
| 2025-10-28 | 25.65 | 25.91 | 25.34 | 25.50 | -0.39% | 3.47 | 2.72% |
| 2025-10-27 | 24.58 | 26.00 | 24.58 | 25.60 | +4.15% | 6.39 | 5.02% |
| 2025-10-24 | 24.11 | 24.65 | 23.99 | 24.58 | +2.46% | 3.93 | 3.25% |
| 2025-10-23 | 23.86 | 24.12 | 23.30 | 23.99 | -0.54% | 3.95 | 3.36% |