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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 85.78 | 87.96 | 82.33 | 87.14 | +3.55% | 1.54 | 3.69% |
| 2026-03-23 | 87.49 | 88.83 | 83.00 | 84.15 | -5.45% | 1.86 | 4.38% |
| 2026-03-20 | 92.97 | 93.60 | 89.00 | 89.00 | -4.09% | 1.50 | 3.37% |
| 2026-03-19 | 92.08 | 94.46 | 91.33 | 92.80 | -2.18% | 1.48 | 3.24% |
| 2026-03-18 | 90.84 | 97.79 | 90.14 | 94.87 | +6.60% | 2.52 | 5.42% |
| 2026-03-17 | 93.00 | 93.17 | 89.00 | 89.00 | -3.29% | 1.34 | 2.99% |
| 2026-03-16 | 92.04 | 92.50 | 87.21 | 92.03 | -0.98% | 1.72 | 3.90% |
| 2026-03-13 | 94.42 | 95.30 | 92.50 | 92.94 | -2.58% | 1.22 | 2.65% |
| 2026-03-12 | 98.00 | 98.47 | 94.88 | 95.40 | -3.30% | 1.37 | 2.88% |
| 2026-03-11 | 99.50 | 100.84 | 97.90 | 98.66 | -1.15% | 1.94 | 3.96% |
| 2026-03-10 | 98.00 | 100.48 | 97.50 | 99.81 | +2.06% | 1.82 | 3.74% |
| 2026-03-09 | 92.88 | 99.00 | 91.00 | 97.80 | +3.12% | 2.57 | 5.47% |
| 2026-03-06 | 93.04 | 95.68 | 93.04 | 94.84 | +1.09% | 0.94 | 2.02% |
| 2026-03-05 | 94.00 | 95.50 | 93.01 | 93.82 | +2.10% | 1.12 | 2.42% |
| 2026-03-04 | 91.61 | 94.24 | 91.61 | 91.89 | -1.29% | 1.42 | 3.11% |
| 2026-03-03 | 100.02 | 101.68 | 93.08 | 93.09 | -7.93% | 2.89 | 6.11% |
| 2026-03-02 | 104.90 | 106.80 | 100.51 | 101.11 | -1.83% | 2.88 | 5.67% |
| 2026-02-27 | 99.80 | 104.49 | 98.00 | 103.00 | +3.00% | 3.07 | 6.13% |
| 2026-02-26 | 98.40 | 101.13 | 96.66 | 100.00 | +1.52% | 2.03 | 4.16% |
| 2026-02-25 | 95.68 | 99.90 | 95.68 | 98.50 | +2.95% | 2.05 | 4.24% |