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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 124.27 | 127.01 | 120.60 | 121.41 | -1.45% | 4.20 | 6.88% |
| 2026-01-16 | 123.96 | 125.45 | 118.69 | 123.20 | +1.57% | 4.19 | 6.97% |
| 2026-01-15 | 119.60 | 124.68 | 119.59 | 121.30 | +0.25% | 4.49 | 7.48% |
| 2026-01-14 | 125.50 | 133.00 | 117.38 | 121.00 | -1.63% | 8.45 | 13.72% |
| 2026-01-13 | 124.00 | 127.39 | 118.85 | 123.00 | -0.57% | 7.34 | 12.07% |
| 2026-01-12 | 121.00 | 124.87 | 118.05 | 123.70 | +5.73% | 8.10 | 13.52% |
| 2026-01-09 | 117.50 | 119.50 | 112.80 | 117.00 | +1.37% | 5.37 | 9.40% |
| 2026-01-08 | 108.77 | 118.65 | 108.72 | 115.42 | +7.01% | 7.15 | 12.57% |
| 2026-01-07 | 113.99 | 114.00 | 107.28 | 107.86 | -2.09% | 3.97 | 7.39% |
| 2026-01-06 | 108.99 | 112.78 | 103.36 | 110.16 | +5.92% | 6.73 | 12.63% |
| 2026-01-05 | 100.19 | 104.54 | 98.66 | 104.00 | +3.70% | 3.40 | 6.75% |
| 2025-12-31 | 98.50 | 102.51 | 98.31 | 100.29 | +2.15% | 2.94 | 5.90% |
| 2025-12-30 | 98.13 | 99.70 | 96.77 | 98.18 | +0.05% | 1.82 | 3.75% |
| 2025-12-29 | 98.80 | 99.88 | 96.60 | 98.13 | +0.87% | 2.08 | 4.31% |
| 2025-12-26 | 94.90 | 99.92 | 94.41 | 97.28 | +2.41% | 2.50 | 5.18% |
| 2025-12-25 | 92.10 | 95.90 | 91.58 | 94.99 | +2.66% | 1.73 | 3.74% |
| 2025-12-24 | 91.30 | 93.35 | 91.20 | 92.53 | +0.38% | 0.81 | 1.77% |
| 2025-12-23 | 92.60 | 93.80 | 91.24 | 92.18 | -1.18% | 1.11 | 2.44% |
| 2025-12-22 | 92.79 | 94.97 | 91.64 | 93.28 | +2.06% | 1.38 | 2.99% |
| 2025-12-19 | 91.00 | 96.50 | 91.00 | 91.40 | -0.10% | 1.99 | 4.30% |