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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 93.88 | 94.45 | 90.86 | 92.78 | +0.98% | 0.66 | 1.46% |
| 2025-11-19 | 93.58 | 95.00 | 91.58 | 91.88 | -2.66% | 0.71 | 1.56% |
| 2025-11-18 | 94.62 | 96.56 | 93.93 | 94.39 | -0.29% | 0.97 | 2.07% |
| 2025-11-17 | 90.00 | 96.35 | 89.66 | 94.66 | +5.18% | 1.66 | 3.61% |
| 2025-11-14 | 92.50 | 92.50 | 89.90 | 90.00 | -2.70% | 0.65 | 1.44% |
| 2025-11-13 | 92.56 | 93.47 | 91.80 | 92.50 | -0.30% | 0.84 | 1.85% |
| 2025-11-12 | 92.00 | 93.20 | 91.00 | 92.78 | -0.02% | 0.77 | 1.69% |
| 2025-11-11 | 95.10 | 95.18 | 91.98 | 92.80 | -1.79% | 1.00 | 2.18% |
| 2025-11-10 | 94.30 | 95.53 | 93.00 | 94.49 | +0.05% | 1.06 | 2.30% |
| 2025-11-07 | 97.40 | 97.40 | 93.30 | 94.44 | -3.60% | 1.56 | 3.35% |
| 2025-11-06 | 96.52 | 98.60 | 96.01 | 97.97 | +1.64% | 1.32 | 2.75% |
| 2025-11-05 | 95.80 | 97.48 | 94.63 | 96.39 | -0.65% | 1.52 | 3.21% |
| 2025-11-04 | 104.47 | 104.48 | 96.80 | 97.02 | -7.34% | 3.50 | 7.19% |
| 2025-11-03 | 105.45 | 105.82 | 101.51 | 104.70 | -0.27% | 2.08 | 4.09% |
| 2025-10-31 | 100.64 | 107.50 | 100.64 | 104.98 | +4.07% | 3.45 | 6.70% |
| 2025-10-30 | 102.00 | 104.50 | 100.50 | 100.87 | -2.35% | 2.63 | 5.22% |
| 2025-10-29 | 105.49 | 105.98 | 103.01 | 103.30 | -2.90% | 2.49 | 4.85% |
| 2025-10-28 | 108.00 | 108.50 | 104.27 | 106.39 | -0.12% | 2.86 | 5.45% |
| 2025-10-27 | 105.00 | 108.90 | 103.47 | 106.52 | +2.98% | 3.63 | 6.92% |
| 2025-10-24 | 98.00 | 104.44 | 97.60 | 103.44 | +4.32% | 2.52 | 5.03% |