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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 81.60 | 89.59 | 79.64 | 87.79 | +7.07% | 5.74 | 13.73% |
| 2025-07-22 | 82.39 | 85.82 | 80.61 | 81.99 | -2.43% | 4.24 | 10.45% |
| 2025-07-21 | 81.88 | 88.48 | 81.88 | 84.03 | +2.83% | 5.67 | 13.52% |
| 2025-07-18 | 80.84 | 87.33 | 79.15 | 81.72 | +4.99% | 8.06 | 19.66% |
| 2025-07-17 | 70.86 | 82.34 | 69.31 | 77.84 | +12.70% | 5.84 | 15.43% |
| 2025-07-16 | 66.98 | 69.36 | 66.14 | 69.06 | +3.69% | 1.57 | 4.68% |
| 2025-07-15 | 65.48 | 66.63 | 64.67 | 66.61 | +0.98% | 0.70 | 2.16% |
| 2025-07-14 | 66.07 | 66.23 | 65.00 | 65.96 | -0.09% | 0.70 | 2.15% |
| 2025-07-11 | 63.99 | 66.46 | 63.58 | 66.02 | +2.77% | 1.11 | 3.45% |
| 2025-07-10 | 64.14 | 64.40 | 63.48 | 64.24 | +0.26% | 0.54 | 1.71% |
| 2025-07-09 | 65.15 | 66.12 | 63.87 | 64.07 | -1.65% | 0.95 | 2.98% |
| 2025-07-08 | 64.63 | 65.35 | 63.67 | 65.15 | +0.80% | 0.92 | 2.87% |
| 2025-07-07 | 68.86 | 68.86 | 63.54 | 64.63 | -6.14% | 2.16 | 6.70% |
| 2025-07-04 | 71.92 | 72.06 | 68.56 | 68.86 | -4.59% | 1.63 | 4.76% |
| 2025-07-03 | 71.27 | 73.67 | 71.27 | 72.18 | +1.27% | 1.00 | 2.80% |
| 2025-07-02 | 72.74 | 73.15 | 70.89 | 71.27 | -1.63% | 0.54 | 1.54% |
| 2025-07-01 | 73.08 | 73.70 | 72.36 | 72.45 | -1.01% | 0.82 | 2.27% |
| 2025-06-30 | 72.30 | 73.40 | 71.37 | 73.18 | +1.86% | 1.00 | 2.80% |
| 2025-06-27 | 70.72 | 72.54 | 70.52 | 71.85 | +1.32% | 0.70 | 1.99% |
| 2025-06-26 | 71.56 | 72.59 | 70.63 | 70.91 | -0.99% | 0.75 | 2.11% |