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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 78.65 | 78.65 | 76.46 | 76.64 | -2.56% | 0.79 | 2.06% |
| 2025-05-26 | 76.66 | 81.14 | 75.36 | 78.65 | +2.07% | 1.50 | 3.86% |
| 2025-05-23 | 77.65 | 79.64 | 76.16 | 77.06 | -0.51% | 1.25 | 3.26% |
| 2025-05-22 | 78.12 | 78.85 | 76.55 | 77.45 | -0.98% | 1.11 | 2.90% |
| 2025-05-21 | 80.94 | 80.94 | 77.42 | 78.22 | -3.48% | 1.00 | 2.57% |
| 2025-05-20 | 80.94 | 81.44 | 79.44 | 81.04 | -0.37% | 1.25 | 3.14% |
| 2025-05-19 | 76.67 | 82.94 | 75.90 | 81.34 | +6.90% | 2.53 | 6.43% |
| 2025-05-16 | 75.81 | 77.62 | 74.69 | 76.09 | -0.34% | 0.87 | 2.28% |
| 2025-05-15 | 79.74 | 80.24 | 75.65 | 76.35 | -5.05% | 1.38 | 3.60% |
| 2025-05-14 | 80.52 | 82.13 | 79.91 | 80.41 | -1.14% | 1.08 | 2.70% |
| 2025-05-13 | 81.14 | 82.01 | 79.62 | 81.34 | +1.18% | 1.17 | 2.92% |
| 2025-05-12 | 77.71 | 80.43 | 77.71 | 80.39 | +4.42% | 1.42 | 3.60% |
| 2025-05-09 | 81.88 | 81.88 | 76.78 | 76.99 | -6.27% | 1.83 | 4.71% |
| 2025-05-08 | 79.64 | 82.55 | 79.15 | 82.13 | +2.48% | 1.94 | 4.83% |
| 2025-05-07 | 80.46 | 81.34 | 78.53 | 80.14 | +0.26% | 1.31 | 3.32% |
| 2025-05-06 | 79.92 | 80.46 | 78.72 | 79.93 | +1.85% | 1.06 | 2.68% |