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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 24.84 | 24.84 | 24.06 | 24.12 | -2.86% | 3.94 | 3.25% |
| 2025-10-21 | 24.85 | 25.13 | 24.66 | 24.83 | -0.48% | 4.31 | 3.48% |
| 2025-10-20 | 25.46 | 25.68 | 24.25 | 24.95 | -1.50% | 6.47 | 5.23% |
| 2025-10-17 | 26.88 | 27.88 | 25.21 | 25.33 | -0.82% | 10.58 | 8.03% |
| 2025-10-16 | 24.91 | 26.11 | 24.57 | 25.54 | +1.79% | 6.63 | 5.22% |
| 2025-10-15 | 24.55 | 25.18 | 24.34 | 25.09 | +3.46% | 3.82 | 3.10% |
| 2025-10-14 | 25.46 | 25.90 | 24.20 | 24.25 | -4.98% | 5.22 | 4.19% |
| 2025-10-13 | 24.50 | 25.60 | 24.50 | 25.52 | -1.47% | 4.16 | 3.34% |
| 2025-10-10 | 25.61 | 26.12 | 25.31 | 25.90 | +0.66% | 4.55 | 3.56% |
| 2025-10-09 | 26.60 | 26.60 | 25.29 | 25.73 | -3.27% | 6.90 | 5.41% |
| 2025-09-30 | 26.97 | 27.37 | 26.45 | 26.60 | -0.93% | 6.34 | 4.74% |
| 2025-09-29 | 25.97 | 26.98 | 25.97 | 26.85 | +3.55% | 7.32 | 5.51% |
| 2025-09-26 | 25.90 | 26.15 | 25.47 | 25.93 | -0.12% | 3.07 | 2.39% |
| 2025-09-25 | 25.87 | 26.28 | 25.77 | 25.96 | 0.00% | 4.04 | 3.10% |
| 2025-09-24 | 25.39 | 26.15 | 25.14 | 25.96 | +1.20% | 5.05 | 3.92% |
| 2025-09-23 | 26.14 | 26.58 | 24.84 | 25.65 | -2.82% | 6.69 | 5.21% |
| 2025-09-22 | 26.79 | 26.83 | 25.69 | 26.40 | -0.75% | 5.37 | 4.10% |
| 2025-09-19 | 26.09 | 27.11 | 26.00 | 26.59 | +1.78% | 6.82 | 5.09% |
| 2025-09-18 | 26.68 | 26.93 | 25.68 | 26.13 | -2.08% | 7.90 | 5.94% |
| 2025-09-17 | 27.34 | 27.35 | 26.56 | 26.68 | -2.39% | 6.62 | 4.93% |