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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 95.00 | 97.68 | 94.20 | 97.10 | +1.57% | 1.89 | 3.98% |
| 2026-04-21 | 94.90 | 97.90 | 92.66 | 95.60 | -0.76% | 2.34 | 5.02% |
| 2026-04-20 | 90.30 | 96.95 | 90.30 | 96.33 | +5.49% | 2.93 | 6.33% |
| 2026-04-17 | 92.25 | 92.80 | 90.80 | 91.32 | -1.64% | 1.35 | 3.01% |
| 2026-04-16 | 88.80 | 94.10 | 87.88 | 92.84 | +6.19% | 2.73 | 6.04% |
| 2026-04-15 | 90.00 | 90.07 | 87.26 | 87.43 | -1.82% | 1.09 | 2.49% |
| 2026-04-14 | 87.30 | 89.25 | 86.96 | 89.05 | +3.97% | 1.48 | 3.40% |
| 2026-04-13 | 84.64 | 86.39 | 84.17 | 85.65 | +0.34% | 0.67 | 1.59% |
| 2026-04-10 | 85.62 | 86.97 | 85.28 | 85.36 | +0.54% | 0.74 | 1.74% |
| 2026-04-09 | 85.98 | 86.00 | 84.00 | 84.90 | -2.51% | 0.92 | 2.20% |
| 2026-04-08 | 83.50 | 87.09 | 83.05 | 87.09 | +7.41% | 1.39 | 3.30% |
| 2026-04-07 | 82.32 | 83.30 | 80.41 | 81.08 | -1.31% | 0.76 | 1.88% |
| 2026-04-03 | 82.40 | 83.78 | 81.78 | 82.16 | 0.00% | 0.70 | 1.71% |
| 2026-04-02 | 85.55 | 85.81 | 81.33 | 82.16 | -3.50% | 1.19 | 2.90% |
| 2026-04-01 | 84.99 | 85.89 | 84.56 | 85.14 | +2.52% | 0.79 | 1.88% |
| 2026-03-31 | 85.00 | 86.78 | 83.02 | 83.05 | -2.29% | 0.79 | 1.90% |
| 2026-03-30 | 83.88 | 85.90 | 83.07 | 85.00 | -1.24% | 0.93 | 2.23% |
| 2026-03-27 | 84.48 | 86.89 | 84.00 | 86.07 | +0.69% | 0.80 | 1.89% |
| 2026-03-26 | 89.00 | 89.46 | 85.36 | 85.48 | -5.02% | 1.26 | 2.94% |
| 2026-03-25 | 87.12 | 92.44 | 86.70 | 90.00 | +3.28% | 1.79 | 4.07% |