江苏索普(600746)股票行情
江苏索普(600746)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 8.09 | 8.10 | 0.00 | 0.00% | 8.08 | 8.19 | 50222 | 4083.34 | 0.43% |
| 2025-07-31 | 8.26 | 8.10 | -0.19 | -2.29% | 8.09 | 8.29 | 82935 | 6747.89 | 0.71% |
| 2025-07-30 | 8.27 | 8.29 | 0.02 | 0.24% | 8.18 | 8.38 | 109016 | 9036.88 | 0.93% |
| 2025-07-29 | 8.19 | 8.27 | 0.10 | 1.22% | 8.06 | 8.28 | 88274 | 7210.28 | 0.76% |
| 2025-07-28 | 8.23 | 8.17 | -0.06 | -0.73% | 8.14 | 8.25 | 78345 | 6416.58 | 0.67% |
| 2025-07-25 | 8.23 | 8.23 | -0.01 | -0.12% | 8.22 | 8.33 | 79990 | 6619.36 | 0.69% |
| 2025-07-24 | 8.15 | 8.24 | 0.09 | 1.10% | 8.14 | 8.25 | 82647 | 6768.56 | 0.71% |
| 2025-07-23 | 8.25 | 8.15 | -0.09 | -1.09% | 8.14 | 8.30 | 73570 | 6045.39 | 0.63% |
| 2025-07-22 | 8.20 | 8.24 | 0.04 | 0.49% | 8.10 | 8.25 | 84929 | 6951.06 | 0.73% |
| 2025-07-21 | 8.12 | 8.20 | 0.11 | 1.36% | 8.08 | 8.24 | 100301 | 8219.52 | 0.86% |
| 2025-07-18 | 7.96 | 8.09 | 0.12 | 1.51% | 7.96 | 8.09 | 64132 | 5153.21 | 0.55% |
| 2025-07-17 | 7.97 | 7.97 | 0.03 | 0.38% | 7.93 | 7.98 | 36398 | 2894.94 | 0.31% |
| 2025-07-16 | 7.98 | 7.94 | -0.01 | -0.13% | 7.92 | 7.98 | 45400 | 3606.79 | 0.39% |
| 2025-07-15 | 8.14 | 8.00 | -0.16 | -1.96% | 7.97 | 8.16 | 79302 | 6365.45 | 0.68% |
| 2025-07-14 | 8.13 | 8.16 | 0.05 | 0.62% | 8.07 | 8.18 | 64233 | 5230.79 | 0.55% |
| 2025-07-11 | 8.16 | 8.11 | -0.04 | -0.49% | 8.06 | 8.16 | 67316 | 5454.18 | 0.58% |
| 2025-07-10 | 8.06 | 8.15 | 0.11 | 1.37% | 8.04 | 8.17 | 74084 | 6018.11 | 0.64% |
| 2025-07-09 | 8.13 | 8.04 | -0.08 | -0.99% | 8.02 | 8.14 | 67489 | 5443.13 | 0.58% |
| 2025-07-08 | 7.93 | 8.12 | 0.18 | 2.27% | 7.91 | 8.19 | 112988 | 9111.54 | 0.97% |
| 2025-07-07 | 7.87 | 7.94 | 0.08 | 1.02% | 7.84 | 7.95 | 49774 | 3936.60 | 0.43% |
| 2025-07-04 | 7.92 | 7.86 | -0.08 | -1.01% | 7.84 | 7.95 | 55140 | 4346.78 | 0.47% |
| 2025-07-03 | 7.99 | 7.94 | -0.05 | -0.63% | 7.91 | 8.00 | 52100 | 4134.05 | 0.45% |
| 2025-07-02 | 7.93 | 7.99 | 0.07 | 0.88% | 7.90 | 8.03 | 89127 | 7090.06 | 0.76% |
| 2025-07-01 | 7.80 | 7.92 | 0.11 | 1.41% | 7.77 | 7.92 | 83680 | 6566.29 | 0.72% |
| 2025-06-30 | 7.81 | 7.81 | 0.04 | 0.51% | 7.74 | 7.82 | 61563 | 4789.00 | 0.53% |
| 2025-06-27 | 7.80 | 7.77 | -0.03 | -0.38% | 7.75 | 7.85 | 65538 | 5104.38 | 0.56% |
| 2025-06-26 | 7.83 | 7.80 | -0.08 | -1.02% | 7.77 | 7.92 | 80077 | 6289.78 | 0.69% |
| 2025-06-25 | 7.85 | 7.88 | 0.02 | 0.25% | 7.79 | 7.91 | 74106 | 5812.81 | 0.64% |
| 2025-06-24 | 7.83 | 7.86 | 0.00 | 0.00% | 7.75 | 7.89 | 82633 | 6482.45 | 0.71% |
| 2025-06-23 | 7.59 | 7.86 | 0.30 | 3.97% | 7.55 | 7.90 | 176782 | 13832.50 | 1.52% |
| 2025-06-20 | 7.60 | 7.56 | -0.03 | -0.40% | 7.55 | 7.65 | 58255 | 4420.98 | 0.50% |
| 2025-06-19 | 7.71 | 7.59 | -0.10 | -1.30% | 7.56 | 7.74 | 83169 | 6346.94 | 0.71% |
| 2025-06-18 | 7.94 | 7.69 | -0.23 | -2.90% | 7.65 | 7.96 | 121770 | 9419.55 | 1.04% |
| 2025-06-17 | 8.00 | 7.92 | -0.07 | -0.88% | 7.91 | 8.06 | 81089 | 6453.62 | 0.70% |
| 2025-06-16 | 8.07 | 7.99 | -0.06 | -0.75% | 7.95 | 8.11 | 93100 | 7451.80 | 0.80% |
| 2025-06-13 | 8.16 | 8.05 | -0.15 | -1.83% | 8.03 | 8.21 | 141639 | 11459.95 | 1.21% |
| 2025-06-12 | 8.16 | 8.20 | 0.03 | 0.37% | 8.09 | 8.24 | 79581 | 6497.43 | 0.68% |
| 2025-06-11 | 8.19 | 8.17 | -0.03 | -0.37% | 8.15 | 8.25 | 71671 | 5873.80 | 0.61% |
| 2025-06-10 | 8.31 | 8.20 | -0.11 | -1.32% | 8.05 | 8.32 | 109049 | 8927.55 | 0.94% |
| 2025-06-09 | 8.31 | 8.31 | 0.03 | 0.36% | 8.24 | 8.35 | 95604 | 7916.24 | 0.82% |
| 2025-06-06 | 8.21 | 8.28 | 0.10 | 1.22% | 8.16 | 8.40 | 147837 | 12291.16 | 1.27% |
| 2025-06-05 | 8.18 | 8.18 | -0.01 | -0.12% | 8.10 | 8.25 | 74246 | 6061.60 | 0.64% |
| 2025-06-04 | 8.09 | 8.19 | 0.12 | 1.49% | 8.04 | 8.19 | 90831 | 7397.24 | 0.78% |
| 2025-06-03 | 8.03 | 8.07 | 0.06 | 0.75% | 7.98 | 8.10 | 73916 | 5963.72 | 0.63% |
| 2025-05-30 | 8.06 | 8.01 | -0.09 | -1.11% | 8.00 | 8.09 | 66995 | 5373.82 | 0.57% |
| 2025-05-29 | 8.09 | 8.10 | 0.02 | 0.25% | 7.99 | 8.16 | 86591 | 7006.87 | 0.74% |
| 2025-05-28 | 8.18 | 8.08 | -0.14 | -1.70% | 8.06 | 8.26 | 77398 | 6300.30 | 0.66% |
| 2025-05-27 | 8.13 | 8.22 | 0.06 | 0.74% | 8.06 | 8.32 | 92325 | 7531.21 | 0.79% |
| 2025-05-26 | 8.01 | 8.16 | 0.15 | 1.87% | 7.96 | 8.21 | 133365 | 10783.22 | 1.14% |
| 2025-05-23 | 7.93 | 8.01 | 0.03 | 0.38% | 7.93 | 8.14 | 139333 | 11232.41 | 1.19% |
| 2025-05-22 | 8.35 | 7.98 | -0.38 | -4.55% | 7.98 | 8.35 | 234181 | 18892.57 | 2.01% |
| 2025-05-21 | 8.31 | 8.36 | 0.01 | 0.12% | 8.26 | 8.41 | 122382 | 10211.41 | 1.05% |
| 2025-05-20 | 8.46 | 8.35 | -0.11 | -1.30% | 8.33 | 8.52 | 157152 | 13163.03 | 1.35% |
| 2025-05-19 | 8.46 | 8.46 | 0.02 | 0.24% | 8.26 | 8.48 | 103136 | 8659.77 | 0.88% |
| 2025-05-16 | 8.40 | 8.44 | -0.01 | -0.12% | 8.31 | 8.51 | 144733 | 12184.65 | 1.24% |
| 2025-05-15 | 8.55 | 8.45 | -0.18 | -2.09% | 8.42 | 8.74 | 184025 | 15727.01 | 1.58% |
| 2025-05-14 | 8.37 | 8.63 | 0.22 | 2.62% | 8.28 | 8.68 | 254743 | 21740.19 | 2.18% |
| 2025-05-13 | 8.31 | 8.41 | 0.15 | 1.82% | 8.31 | 8.49 | 194626 | 16360.05 | 1.67% |
| 2025-05-12 | 8.26 | 8.26 | 0.00 | 0.00% | 8.19 | 8.34 | 143967 | 11875.44 | 1.23% |
| 2025-05-09 | 8.56 | 8.26 | -0.36 | -4.18% | 8.23 | 8.61 | 217532 | 18120.87 | 1.87% |
| 2025-05-08 | 8.52 | 8.62 | 0.01 | 0.12% | 8.46 | 8.70 | 179562 | 15470.83 | 1.54% |
| 2025-05-07 | 8.53 | 8.61 | 0.10 | 1.18% | 8.49 | 8.79 | 251863 | 21736.54 | 2.16% |
| 2025-05-06 | 8.25 | 8.51 | 0.30 | 3.65% | 8.23 | 8.55 | 247832 | 20767.05 | 2.13% |
| 2025-04-30 | 8.27 | 8.21 | -0.11 | -1.32% | 8.19 | 8.44 | 225749 | 18731.46 | 1.94% |
| 2025-04-29 | 8.38 | 8.32 | -0.02 | -0.24% | 8.31 | 8.61 | 215295 | 18070.87 | 1.85% |
| 2025-04-28 | 9.15 | 8.34 | -0.85 | -9.25% | 8.32 | 9.18 | 407090 | 35080.66 | 3.49% |
| 2025-04-25 | 9.44 | 9.19 | -0.33 | -3.47% | 9.15 | 9.52 | 367429 | 34045.50 | 3.15% |
| 2025-04-24 | 9.65 | 9.52 | -0.43 | -4.32% | 9.49 | 9.89 | 406314 | 39266.64 | 3.48% |
| 2025-04-23 | 9.45 | 9.95 | 0.26 | 2.68% | 8.97 | 10.00 | 649077 | 61212.68 | 5.57% |
| 2025-04-22 | 10.10 | 9.69 | -0.21 | -2.12% | 9.50 | 10.29 | 553262 | 54035.39 | 4.74% |
| 2025-04-21 | 9.69 | 9.90 | 0.36 | 3.77% | 9.69 | 10.49 | 589932 | 58892.75 | 5.06% |
| 2025-04-18 | 9.35 | 9.54 | 0.25 | 2.69% | 9.33 | 9.85 | 529751 | 50555.25 | 4.54% |
| 2025-04-17 | 9.20 | 9.29 | -0.06 | -0.64% | 9.06 | 9.91 | 573845 | 54750.50 | 4.92% |
| 2025-04-16 | 9.30 | 9.35 | -0.23 | -2.40% | 9.05 | 9.43 | 457775 | 42328.80 | 3.93% |
| 2025-04-15 | 8.93 | 9.58 | 0.54 | 5.97% | 8.81 | 9.94 | 690622 | 64991.04 | 5.92% |
| 2025-04-14 | 8.93 | 9.04 | 0.15 | 1.69% | 8.89 | 9.27 | 530620 | 48222.51 | 4.55% |
| 2025-04-11 | 9.28 | 8.89 | -0.38 | -4.10% | 8.81 | 9.51 | 677686 | 61599.76 | 5.81% |
| 2025-04-10 | 8.23 | 9.27 | 0.84 | 9.96% | 8.22 | 9.27 | 633101 | 56301.07 | 5.43% |
| 2025-04-09 | 8.66 | 8.43 | -0.54 | -6.02% | 8.07 | 8.67 | 578918 | 47619.91 | 4.96% |
| 2025-04-08 | 8.65 | 8.97 | 0.16 | 1.82% | 8.51 | 9.19 | 658402 | 58520.17 | 5.65% |
上证大盘股票行情在线 K线走势图
