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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 105.29 | 105.59 | 101.60 | 104.20 | -2.58% | 3.86 | 7.55% |
| 2025-08-19 | 102.57 | 112.77 | 101.31 | 106.97 | +2.68% | 6.04 | 11.49% |
| 2025-08-18 | 103.59 | 106.67 | 102.24 | 104.17 | 0.00% | 5.46 | 10.61% |
| 2025-08-15 | 101.83 | 104.47 | 100.10 | 104.17 | +3.14% | 5.17 | 10.24% |
| 2025-08-14 | 103.24 | 105.39 | 100.69 | 101.00 | -1.64% | 5.12 | 10.07% |
| 2025-08-13 | 103.79 | 104.66 | 101.06 | 102.69 | -2.32% | 6.79 | 13.40% |
| 2025-08-12 | 106.17 | 108.28 | 103.29 | 105.12 | -0.81% | 4.49 | 8.64% |
| 2025-08-11 | 104.55 | 110.66 | 104.55 | 105.98 | -0.47% | 5.67 | 10.71% |
| 2025-08-08 | 112.23 | 119.20 | 106.29 | 106.48 | -7.06% | 8.66 | 15.71% |
| 2025-08-07 | 111.89 | 119.76 | 108.50 | 114.57 | +0.35% | 9.10 | 16.27% |
| 2025-08-06 | 103.95 | 114.37 | 102.46 | 114.17 | +13.94% | 8.25 | 15.47% |
| 2025-08-05 | 100.80 | 102.55 | 97.36 | 100.20 | -0.57% | 4.22 | 8.61% |
| 2025-08-04 | 97.81 | 102.78 | 97.06 | 100.78 | +0.87% | 5.57 | 11.32% |
| 2025-08-01 | 94.91 | 103.79 | 94.06 | 99.91 | +5.56% | 8.09 | 16.75% |
| 2025-07-31 | 85.51 | 97.81 | 85.46 | 94.65 | +10.63% | 8.08 | 17.71% |
| 2025-07-30 | 85.51 | 87.38 | 84.16 | 85.56 | +0.01% | 2.93 | 6.93% |
| 2025-07-29 | 87.33 | 90.75 | 85.16 | 85.55 | -2.91% | 5.06 | 11.66% |
| 2025-07-28 | 89.32 | 90.10 | 86.61 | 88.11 | -1.91% | 3.83 | 8.84% |
| 2025-07-25 | 87.83 | 91.48 | 84.88 | 89.83 | +5.27% | 4.55 | 10.42% |
| 2025-07-24 | 86.54 | 89.70 | 85.23 | 85.33 | -2.80% | 3.86 | 9.00% |