索辰科技 sh.688507
186.60
+14.54%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 167.00 | 187.79 | 165.09 | 186.60 | +14.54% | 23.89 | 27.07% |
| 2026-05-22 | 145.99 | 168.88 | 141.31 | 162.91 | +14.01% | 22.35 | 29.14% |
| 2026-05-21 | 157.00 | 157.92 | 142.89 | 142.89 | -7.99% | 21.01 | 28.38% |
| 2026-05-20 | 145.00 | 159.00 | 142.00 | 155.30 | +1.97% | 22.99 | 30.48% |
| 2026-05-19 | 141.30 | 154.82 | 135.00 | 152.30 | +18.04% | 27.74 | 39.15% |
| 2026-05-18 | 121.79 | 129.02 | 121.79 | 129.02 | +20.00% | 7.84 | 12.47% |
| 2026-05-15 | 92.71 | 111.52 | 92.71 | 107.52 | +15.70% | 10.63 | 20.51% |
| 2026-05-14 | 95.70 | 96.80 | 92.00 | 92.93 | -2.03% | 2.10 | 4.57% |
| 2026-05-13 | 95.00 | 95.45 | 93.21 | 94.86 | -1.19% | 1.26 | 2.70% |
| 2026-05-12 | 97.21 | 97.58 | 93.68 | 96.00 | -1.89% | 1.99 | 4.23% |
| 2026-05-11 | 97.78 | 98.99 | 96.00 | 97.85 | -0.05% | 1.82 | 3.79% |
| 2026-05-08 | 98.70 | 99.50 | 97.30 | 97.90 | +0.41% | 1.75 | 3.60% |
| 2026-05-07 | 94.50 | 97.77 | 93.88 | 97.50 | +3.29% | 2.02 | 4.27% |
| 2026-05-06 | 92.35 | 96.80 | 92.35 | 94.39 | +2.99% | 1.96 | 4.20% |
| 2026-04-30 | 90.22 | 92.00 | 88.88 | 91.65 | +0.87% | 1.25 | 2.79% |
| 2026-04-29 | 90.03 | 93.18 | 89.41 | 90.86 | +1.21% | 1.32 | 2.92% |
| 2026-04-28 | 90.88 | 92.88 | 88.09 | 89.77 | -2.70% | 1.61 | 3.64% |
| 2026-04-27 | 92.20 | 93.58 | 90.71 | 92.26 | +0.01% | 1.17 | 2.58% |
| 2026-04-24 | 93.50 | 94.76 | 91.76 | 92.25 | -2.38% | 1.14 | 2.49% |
| 2026-04-23 | 97.20 | 98.44 | 93.68 | 94.50 | -2.68% | 1.51 | 3.22% |