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 |
|---|
| 2026-03-25 | 7.85 | 7.98 | -0.01 | -0.13% | 7.75 | 8.10 | 221569 | 17625.73 | 1.90% |
| 2026-03-24 | 7.92 | 7.99 | 0.05 | 0.63% | 7.60 | 8.00 | 261082 | 20341.84 | 2.24% |
| 2026-03-23 | 7.90 | 7.94 | -0.18 | -2.22% | 7.81 | 8.30 | 330330 | 26506.55 | 2.83% |
| 2026-03-20 | 8.15 | 8.12 | -0.42 | -4.92% | 7.86 | 8.47 | 410276 | 33404.46 | 3.52% |
| 2026-03-19 | 8.82 | 8.54 | -0.02 | -0.23% | 8.37 | 9.40 | 517077 | 45333.30 | 4.43% |
| 2026-03-18 | 8.74 | 8.56 | -0.19 | -2.17% | 8.43 | 9.07 | 360899 | 31355.51 | 3.09% |
| 2026-03-17 | 9.04 | 8.75 | -0.41 | -4.48% | 8.67 | 9.39 | 366820 | 32533.90 | 3.15% |
| 2026-03-16 | 8.98 | 9.16 | -0.10 | -1.08% | 8.95 | 9.54 | 684400 | 63376.47 | 5.87% |
| 2026-03-13 | 8.36 | 9.26 | 0.84 | 9.98% | 8.36 | 9.26 | 525315 | 47044.41 | 4.50% |
| 2026-03-12 | 8.28 | 8.42 | 0.21 | 2.56% | 8.22 | 8.62 | 267663 | 22611.60 | 2.30% |
| 2026-03-11 | 7.95 | 8.21 | 0.23 | 2.88% | 7.81 | 8.25 | 200803 | 16117.11 | 1.72% |
| 2026-03-10 | 8.28 | 7.98 | -0.32 | -3.86% | 7.95 | 8.28 | 225162 | 18138.32 | 1.93% |
| 2026-03-09 | 8.60 | 8.30 | 0.02 | 0.24% | 8.28 | 8.76 | 256576 | 21751.31 | 2.20% |
| 2026-03-06 | 7.93 | 8.28 | 0.35 | 4.41% | 7.88 | 8.35 | 196672 | 16045.96 | 1.69% |
| 2026-03-05 | 8.18 | 7.93 | -0.15 | -1.86% | 7.83 | 8.19 | 146538 | 11654.77 | 1.26% |
| 2026-03-04 | 8.00 | 8.08 | -0.14 | -1.70% | 8.00 | 8.29 | 145525 | 11828.06 | 1.25% |
| 2026-03-03 | 8.47 | 8.22 | -0.13 | -1.56% | 8.18 | 8.52 | 233577 | 19443.21 | 2.00% |
| 2026-03-02 | 8.45 | 8.35 | 0.33 | 4.11% | 8.11 | 8.78 | 397583 | 33433.68 | 3.41% |
| 2026-02-27 | 8.03 | 8.02 | -0.01 | -0.12% | 7.89 | 8.09 | 76355 | 6091.92 | 0.65% |
| 2026-02-26 | 7.99 | 8.03 | 0.04 | 0.50% | 7.92 | 8.08 | 97895 | 7842.87 | 0.84% |
| 2026-02-25 | 7.89 | 7.99 | 0.11 | 1.40% | 7.89 | 8.11 | 110248 | 8855.25 | 0.95% |
| 2026-02-24 | 7.66 | 7.88 | 0.28 | 3.68% | 7.66 | 7.93 | 85964 | 6726.50 | 0.74% |
| 2026-02-13 | 7.72 | 7.60 | -0.15 | -1.94% | 7.59 | 7.74 | 52633 | 4035.97 | 0.45% |
| 2026-02-12 | 7.86 | 7.75 | -0.15 | -1.90% | 7.71 | 7.87 | 68042 | 5292.63 | 0.58% |
| 2026-02-11 | 7.79 | 7.90 | 0.12 | 1.54% | 7.72 | 7.95 | 78880 | 6211.12 | 0.68% |
| 2026-02-10 | 7.78 | 7.78 | 0.00 | 0.00% | 7.68 | 7.84 | 60627 | 4707.54 | 0.52% |
| 2026-02-09 | 7.68 | 7.78 | 0.11 | 1.43% | 7.65 | 7.80 | 67304 | 5211.69 | 0.58% |
| 2026-02-06 | 7.46 | 7.67 | 0.14 | 1.86% | 7.40 | 7.80 | 89708 | 6877.50 | 0.77% |
| 2026-02-05 | 7.69 | 7.53 | -0.12 | -1.57% | 7.52 | 7.75 | 48567 | 3689.17 | 0.42% |
| 2026-02-04 | 7.64 | 7.65 | 0.02 | 0.26% | 7.54 | 7.68 | 55254 | 4212.91 | 0.47% |
| 2026-02-03 | 7.50 | 7.63 | 0.15 | 2.01% | 7.50 | 7.71 | 95089 | 7261.43 | 0.82% |
| 2026-02-02 | 7.87 | 7.48 | -0.44 | -5.56% | 7.47 | 7.88 | 159007 | 12085.73 | 1.36% |
| 2026-01-30 | 7.66 | 7.92 | 0.20 | 2.59% | 7.64 | 7.96 | 161392 | 12625.21 | 1.38% |
| 2026-01-29 | 7.78 | 7.72 | -0.07 | -0.90% | 7.68 | 7.86 | 96678 | 7504.65 | 0.83% |
| 2026-01-28 | 7.68 | 7.79 | 0.13 | 1.70% | 7.64 | 7.85 | 113936 | 8858.51 | 0.98% |
| 2026-01-27 | 7.73 | 7.66 | -0.09 | -1.16% | 7.56 | 7.82 | 105773 | 8106.68 | 0.91% |
| 2026-01-26 | 7.73 | 7.75 | 0.05 | 0.65% | 7.63 | 7.80 | 156951 | 12125.89 | 1.35% |
| 2026-01-23 | 7.50 | 7.70 | 0.21 | 2.80% | 7.49 | 7.78 | 205501 | 15748.24 | 1.76% |
| 2026-01-22 | 7.42 | 7.49 | 0.07 | 0.94% | 7.37 | 7.50 | 83139 | 6194.90 | 0.71% |
| 2026-01-21 | 7.39 | 7.42 | 0.02 | 0.27% | 7.30 | 7.49 | 124002 | 9181.92 | 1.06% |
| 2026-01-20 | 7.27 | 7.40 | 0.15 | 2.07% | 7.21 | 7.42 | 98877 | 7237.11 | 0.85% |
| 2026-01-19 | 7.05 | 7.25 | 0.14 | 1.97% | 7.03 | 7.26 | 95524 | 6879.49 | 0.82% |
| 2026-01-16 | 7.21 | 7.11 | -0.10 | -1.39% | 7.08 | 7.24 | 61667 | 4403.06 | 0.53% |
| 2026-01-15 | 7.13 | 7.21 | 0.07 | 0.98% | 7.08 | 7.30 | 72940 | 5263.59 | 0.63% |
| 2026-01-14 | 7.15 | 7.14 | 0.01 | 0.14% | 7.06 | 7.23 | 89101 | 6377.11 | 0.76% |
| 2026-01-13 | 7.10 | 7.13 | 0.01 | 0.14% | 7.05 | 7.27 | 75782 | 5416.52 | 0.65% |
| 2026-01-12 | 7.11 | 7.12 | 0.03 | 0.42% | 7.08 | 7.15 | 60300 | 4284.40 | 0.52% |
| 2026-01-09 | 7.06 | 7.09 | 0.00 | 0.00% | 7.01 | 7.09 | 61340 | 4332.24 | 0.53% |
| 2026-01-08 | 7.07 | 7.09 | 0.00 | 0.00% | 7.05 | 7.14 | 48404 | 3432.51 | 0.42% |
| 2026-01-07 | 7.17 | 7.09 | -0.08 | -1.12% | 7.07 | 7.20 | 67504 | 4805.48 | 0.58% |
| 2026-01-06 | 6.98 | 7.17 | 0.23 | 3.31% | 6.94 | 7.21 | 99044 | 7051.30 | 0.85% |
| 2026-01-05 | 6.88 | 6.94 | 0.06 | 0.87% | 6.86 | 6.96 | 37743 | 2610.82 | 0.32% |
| 2025-12-31 | 7.02 | 6.88 | -0.14 | -1.99% | 6.82 | 7.02 | 46124 | 3180.49 | 0.40% |
| 2025-12-30 | 6.98 | 7.02 | 0.04 | 0.57% | 6.88 | 7.09 | 55489 | 3889.17 | 0.48% |
| 2025-12-29 | 7.00 | 6.98 | -0.05 | -0.71% | 6.94 | 7.10 | 62929 | 4399.77 | 0.54% |
| 2025-12-26 | 6.92 | 7.03 | 0.13 | 1.88% | 6.90 | 7.25 | 124344 | 8796.04 | 1.07% |
| 2025-12-25 | 6.82 | 6.90 | 0.07 | 1.02% | 6.78 | 6.94 | 36492 | 2509.13 | 0.31% |
| 2025-12-24 | 6.82 | 6.83 | 0.03 | 0.44% | 6.74 | 6.85 | 27480 | 1870.98 | 0.24% |
| 2025-12-23 | 6.81 | 6.80 | -0.05 | -0.73% | 6.78 | 6.89 | 34856 | 2372.48 | 0.30% |
| 2025-12-22 | 6.91 | 6.85 | -0.05 | -0.72% | 6.75 | 6.94 | 37512 | 2581.67 | 0.32% |
| 2025-12-19 | 6.82 | 6.90 | 0.08 | 1.17% | 6.79 | 6.93 | 36020 | 2476.64 | 0.31% |
| 2025-12-18 | 6.75 | 6.82 | 0.04 | 0.59% | 6.74 | 6.87 | 33789 | 2305.42 | 0.29% |
| 2025-12-17 | 6.75 | 6.78 | 0.00 | 0.00% | 6.64 | 6.79 | 39473 | 2653.33 | 0.34% |
| 2025-12-16 | 6.80 | 6.78 | -0.01 | -0.15% | 6.68 | 6.81 | 34922 | 2352.21 | 0.30% |
| 2025-12-15 | 6.67 | 6.79 | 0.12 | 1.80% | 6.64 | 6.81 | 39787 | 2688.62 | 0.34% |
| 2025-12-12 | 6.74 | 6.67 | -0.08 | -1.19% | 6.67 | 6.78 | 41982 | 2820.57 | 0.36% |
| 2025-12-11 | 6.80 | 6.75 | -0.05 | -0.74% | 6.73 | 6.84 | 33462 | 2266.73 | 0.29% |
| 2025-12-10 | 6.85 | 6.80 | -0.04 | -0.58% | 6.76 | 6.87 | 38789 | 2635.63 | 0.33% |
| 2025-12-09 | 6.94 | 6.84 | -0.12 | -1.72% | 6.84 | 6.96 | 40307 | 2769.89 | 0.35% |
| 2025-12-08 | 7.03 | 6.96 | -0.05 | -0.71% | 6.92 | 7.04 | 50245 | 3497.89 | 0.43% |
| 2025-12-05 | 6.83 | 7.01 | 0.17 | 2.49% | 6.81 | 7.01 | 48915 | 3387.63 | 0.42% |
| 2025-12-04 | 7.06 | 6.84 | -0.25 | -3.53% | 6.84 | 7.08 | 88861 | 6146.60 | 0.76% |
| 2025-12-03 | 7.13 | 7.09 | -0.04 | -0.56% | 7.06 | 7.14 | 26699 | 1891.88 | 0.23% |
| 2025-12-02 | 7.12 | 7.13 | 0.02 | 0.28% | 7.05 | 7.15 | 34184 | 2428.08 | 0.29% |
| 2025-12-01 | 7.12 | 7.11 | 0.01 | 0.14% | 7.08 | 7.16 | 37654 | 2679.19 | 0.32% |
| 2025-11-28 | 7.04 | 7.10 | 0.04 | 0.57% | 7.03 | 7.12 | 34403 | 2434.89 | 0.30% |
| 2025-11-27 | 6.98 | 7.06 | 0.05 | 0.71% | 6.97 | 7.11 | 42023 | 2961.79 | 0.36% |
| 2025-11-26 | 7.05 | 7.01 | -0.04 | -0.57% | 7.00 | 7.09 | 52119 | 3666.59 | 0.45% |
| 2025-11-25 | 7.07 | 7.05 | -0.01 | -0.14% | 7.02 | 7.14 | 61338 | 4333.09 | 0.53% |
| 2025-11-24 | 7.11 | 7.06 | -0.03 | -0.42% | 7.03 | 7.18 | 56038 | 3978.72 | 0.48% |
上证大盘股票行情在线 K线走势图
江苏索普(600746)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
