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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 87.00 | 93.37 | 86.51 | 91.49 | +5.16% | 2.15 | 4.79% |
| 2025-12-17 | 88.36 | 88.70 | 85.13 | 87.00 | -0.91% | 0.99 | 2.32% |
| 2025-12-16 | 88.44 | 89.39 | 85.61 | 87.80 | -1.33% | 1.08 | 2.52% |
| 2025-12-15 | 90.50 | 90.59 | 88.42 | 88.98 | -1.60% | 0.68 | 1.56% |
| 2025-12-12 | 89.30 | 91.03 | 88.50 | 90.43 | +1.61% | 0.80 | 1.81% |
| 2025-12-11 | 91.50 | 92.34 | 89.00 | 89.00 | -2.73% | 0.88 | 1.99% |
| 2025-12-10 | 92.37 | 92.57 | 89.79 | 91.50 | -0.94% | 0.95 | 2.12% |
| 2025-12-09 | 93.92 | 94.59 | 92.11 | 92.37 | -1.94% | 0.68 | 1.49% |
| 2025-12-08 | 94.43 | 95.20 | 93.40 | 94.20 | +0.10% | 1.07 | 2.29% |
| 2025-12-05 | 90.00 | 94.29 | 89.60 | 94.11 | +4.38% | 1.40 | 3.07% |
| 2025-12-04 | 90.16 | 91.52 | 89.00 | 90.16 | +0.50% | 0.71 | 1.59% |
| 2025-12-03 | 92.00 | 92.65 | 89.21 | 89.71 | -2.68% | 0.89 | 1.99% |
| 2025-12-02 | 95.50 | 95.85 | 91.98 | 92.18 | -1.37% | 0.93 | 2.03% |
| 2025-12-01 | 93.00 | 94.14 | 92.40 | 93.46 | 0.00% | 1.03 | 2.23% |
| 2025-11-28 | 92.10 | 94.63 | 92.01 | 93.46 | +1.02% | 0.92 | 2.01% |
| 2025-11-27 | 92.06 | 94.44 | 91.50 | 92.52 | +0.34% | 1.09 | 2.38% |
| 2025-11-26 | 91.51 | 96.36 | 91.30 | 92.21 | -0.10% | 1.76 | 3.82% |
| 2025-11-25 | 93.10 | 94.20 | 91.19 | 92.30 | +1.11% | 1.23 | 2.68% |
| 2025-11-24 | 88.30 | 92.42 | 87.00 | 91.29 | +3.88% | 1.27 | 2.88% |
| 2025-11-21 | 91.51 | 94.01 | 87.84 | 87.88 | -5.28% | 1.42 | 3.21% |