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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 71.43 | 71.80 | 70.31 | 71.62 | +0.76% | 0.71 | 2.01% |
| 2025-06-24 | 69.86 | 71.45 | 69.70 | 71.08 | +2.03% | 0.83 | 2.37% |
| 2025-06-23 | 67.84 | 70.61 | 67.39 | 69.66 | +2.41% | 0.51 | 1.49% |
| 2025-06-20 | 68.86 | 70.58 | 67.88 | 68.02 | -1.69% | 0.54 | 1.60% |
| 2025-06-19 | 68.11 | 70.30 | 67.88 | 69.19 | +1.45% | 0.83 | 2.42% |
| 2025-06-18 | 68.35 | 69.04 | 67.23 | 68.20 | -0.06% | 0.55 | 1.63% |
| 2025-06-17 | 69.50 | 70.06 | 67.91 | 68.24 | -2.30% | 0.45 | 1.34% |
| 2025-06-16 | 68.06 | 70.15 | 68.06 | 69.85 | +1.58% | 0.55 | 1.61% |
| 2025-06-13 | 70.21 | 70.21 | 67.22 | 68.76 | -1.96% | 0.89 | 2.65% |
| 2025-06-12 | 70.15 | 71.12 | 69.86 | 70.14 | -0.50% | 0.36 | 1.04% |
| 2025-06-11 | 70.06 | 71.35 | 69.78 | 70.49 | +0.83% | 0.54 | 1.55% |
| 2025-06-10 | 72.04 | 72.04 | 69.17 | 69.91 | -2.95% | 0.98 | 2.82% |
| 2025-06-09 | 71.70 | 73.58 | 71.57 | 72.04 | +0.39% | 0.73 | 2.05% |
| 2025-06-06 | 72.82 | 72.88 | 71.56 | 71.76 | -1.55% | 0.61 | 1.71% |
| 2025-06-05 | 72.76 | 73.44 | 71.41 | 72.89 | +0.73% | 0.72 | 2.01% |
| 2025-06-04 | 72.20 | 73.36 | 72.02 | 72.36 | +0.01% | 0.89 | 2.47% |
| 2025-06-03 | 71.86 | 73.59 | 71.69 | 72.35 | -0.47% | 0.80 | 2.23% |
| 2025-05-30 | 75.66 | 76.55 | 71.68 | 72.68 | -4.09% | 1.27 | 3.52% |
| 2025-05-29 | 73.57 | 78.33 | 73.47 | 75.78 | +3.83% | 2.00 | 5.30% |
| 2025-05-28 | 76.65 | 77.06 | 72.83 | 72.98 | -4.77% | 1.46 | 3.98% |