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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 102.52 | 104.32 | 100.52 | 102.30 | -1.95% | 3.27 | 6.52% |
| 2025-09-16 | 97.64 | 104.88 | 97.06 | 104.33 | +6.85% | 4.85 | 9.71% |
| 2025-09-15 | 96.82 | 101.68 | 96.41 | 97.65 | +0.98% | 3.02 | 6.17% |
| 2025-09-12 | 98.60 | 99.65 | 96.47 | 96.70 | -1.93% | 2.32 | 4.81% |
| 2025-09-11 | 94.20 | 98.68 | 93.82 | 98.60 | +4.61% | 3.13 | 6.53% |
| 2025-09-10 | 95.01 | 96.30 | 93.86 | 94.26 | -1.82% | 1.81 | 3.86% |
| 2025-09-09 | 97.59 | 99.79 | 95.69 | 96.01 | -0.41% | 2.79 | 5.80% |
| 2025-09-08 | 93.81 | 97.64 | 93.81 | 96.41 | +1.97% | 2.18 | 4.61% |
| 2025-09-05 | 91.39 | 95.23 | 91.26 | 94.54 | +3.45% | 2.16 | 4.66% |
| 2025-09-04 | 95.11 | 96.53 | 89.58 | 91.39 | -3.76% | 2.75 | 5.98% |
| 2025-09-03 | 97.25 | 99.00 | 94.96 | 94.96 | -2.23% | 2.38 | 4.99% |
| 2025-09-02 | 99.92 | 100.18 | 95.69 | 97.13 | -3.16% | 3.67 | 7.63% |
| 2025-09-01 | 98.80 | 101.29 | 97.50 | 100.30 | +1.24% | 3.25 | 6.64% |
| 2025-08-29 | 101.86 | 101.86 | 98.11 | 99.07 | -2.77% | 3.89 | 7.95% |
| 2025-08-28 | 104.00 | 106.29 | 98.02 | 101.90 | -4.27% | 6.25 | 12.47% |
| 2025-08-27 | 107.80 | 111.97 | 105.39 | 106.44 | +0.50% | 5.19 | 9.72% |
| 2025-08-26 | 109.78 | 110.28 | 104.90 | 105.91 | -6.21% | 6.31 | 12.03% |
| 2025-08-25 | 109.78 | 123.75 | 109.11 | 112.93 | +8.80% | 9.22 | 16.39% |
| 2025-08-22 | 102.25 | 104.47 | 102.23 | 103.79 | +1.11% | 2.82 | 5.52% |
| 2025-08-21 | 103.78 | 105.37 | 102.21 | 102.66 | -1.48% | 2.30 | 4.53% |