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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 96.55 | 100.40 | 95.81 | 99.16 | +2.68% | 1.97 | 4.07% |
| 2025-10-22 | 96.12 | 97.66 | 95.11 | 96.57 | -0.19% | 1.03 | 2.17% |
| 2025-10-21 | 95.80 | 96.99 | 94.91 | 96.75 | +1.16% | 1.15 | 2.43% |
| 2025-10-20 | 95.31 | 98.30 | 93.83 | 95.64 | +2.58% | 1.52 | 3.20% |
| 2025-10-17 | 97.21 | 99.70 | 92.85 | 93.23 | -4.78% | 2.02 | 4.32% |
| 2025-10-16 | 101.47 | 101.77 | 97.41 | 97.92 | -2.77% | 1.87 | 3.81% |
| 2025-10-15 | 99.59 | 102.25 | 95.81 | 100.70 | +1.91% | 2.43 | 4.93% |
| 2025-10-14 | 107.54 | 108.38 | 98.81 | 98.81 | -8.89% | 4.59 | 8.98% |
| 2025-10-13 | 101.80 | 113.77 | 101.80 | 108.45 | +2.71% | 5.17 | 9.58% |
| 2025-10-10 | 108.78 | 110.78 | 104.80 | 105.59 | -1.12% | 3.20 | 6.04% |
| 2025-10-09 | 103.79 | 109.28 | 100.80 | 106.79 | +0.73% | 3.46 | 6.68% |
| 2025-09-30 | 105.79 | 109.38 | 103.79 | 106.01 | +3.24% | 4.00 | 7.59% |
| 2025-09-29 | 101.77 | 103.78 | 101.00 | 102.69 | +0.88% | 2.12 | 4.19% |
| 2025-09-26 | 105.79 | 105.79 | 101.44 | 101.79 | -5.13% | 3.22 | 6.32% |
| 2025-09-25 | 112.71 | 112.71 | 106.14 | 107.29 | -4.80% | 6.53 | 12.20% |
| 2025-09-24 | 101.30 | 114.74 | 99.31 | 112.70 | +9.84% | 6.46 | 12.38% |
| 2025-09-23 | 99.00 | 104.79 | 98.70 | 102.60 | +4.67% | 5.33 | 10.60% |
| 2025-09-22 | 97.31 | 99.50 | 96.29 | 98.02 | +0.28% | 2.40 | 4.98% |
| 2025-09-19 | 100.80 | 100.80 | 97.49 | 97.75 | -2.73% | 2.84 | 5.81% |
| 2025-09-18 | 101.79 | 104.77 | 99.41 | 100.49 | -1.77% | 3.60 | 7.14% |