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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 27.22 | 27.44 | 26.28 | 27.34 | +0.66% | 8.45 | 6.26% |
| 2025-09-15 | 28.03 | 28.62 | 27.12 | 27.16 | -3.83% | 8.96 | 6.43% |
| 2025-09-12 | 27.76 | 28.46 | 27.06 | 28.24 | +2.52% | 11.72 | 8.37% |
| 2025-09-11 | 26.85 | 27.71 | 26.63 | 27.55 | +2.43% | 8.60 | 6.29% |
| 2025-09-10 | 27.49 | 28.20 | 26.88 | 26.89 | -2.13% | 9.38 | 6.85% |
| 2025-09-09 | 27.99 | 28.86 | 27.38 | 27.48 | -4.35% | 13.86 | 9.85% |
| 2025-09-08 | 27.28 | 29.14 | 26.60 | 28.73 | +6.51% | 16.69 | 11.81% |
| 2025-09-05 | 24.72 | 27.47 | 24.55 | 26.97 | +7.51% | 16.65 | 12.61% |
| 2025-09-04 | 25.07 | 26.17 | 24.26 | 25.09 | +1.08% | 12.77 | 10.05% |
| 2025-09-03 | 25.10 | 25.38 | 24.78 | 24.82 | -0.48% | 8.48 | 6.74% |
| 2025-09-02 | 25.59 | 25.90 | 24.56 | 24.94 | -3.12% | 10.10 | 8.04% |
| 2025-09-01 | 26.39 | 26.61 | 25.71 | 25.74 | -1.03% | 17.76 | 13.54% |
| 2025-08-29 | 23.70 | 26.01 | 23.70 | 26.01 | +9.98% | 16.69 | 13.03% |
| 2025-08-28 | 23.68 | 23.92 | 22.91 | 23.65 | -0.29% | 6.58 | 5.59% |
| 2025-08-27 | 24.72 | 24.90 | 23.71 | 23.72 | -4.21% | 8.42 | 6.86% |
| 2025-08-26 | 23.63 | 25.08 | 23.17 | 24.76 | +4.74% | 11.56 | 9.51% |
| 2025-08-25 | 23.80 | 24.15 | 23.41 | 23.64 | -0.75% | 8.71 | 7.31% |
| 2025-08-22 | 23.80 | 24.09 | 23.62 | 23.82 | -1.07% | 6.72 | 5.63% |
| 2025-08-21 | 24.80 | 25.77 | 24.00 | 24.08 | -0.86% | 13.19 | 10.53% |
| 2025-08-20 | 23.69 | 24.37 | 23.56 | 24.28 | +1.87% | 5.87 | 4.87% |