索通发展(603612)股票行情 索通发展股票行情 603612股票行情_爱股网
索通发展(603612)股票行情
索通发展(603612)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 |
|---|
| 2025-10-31 | 24.20 | 24.62 | -1.24 | -4.80% | 24.16 | 25.30 | 327830 | 81221.52 | 6.58% |
| 2025-10-30 | 26.36 | 25.86 | -0.73 | -2.75% | 25.70 | 26.55 | 212412 | 55161.25 | 4.26% |
| 2025-10-29 | 25.50 | 26.59 | 1.09 | 4.27% | 25.50 | 26.76 | 229239 | 60169.46 | 4.60% |
| 2025-10-28 | 25.65 | 25.50 | -0.10 | -0.39% | 25.34 | 25.91 | 135560 | 34688.79 | 2.72% |
| 2025-10-27 | 24.58 | 25.60 | 1.02 | 4.15% | 24.58 | 26.00 | 250220 | 63870.43 | 5.02% |
| 2025-10-24 | 24.11 | 24.58 | 0.59 | 2.46% | 23.99 | 24.65 | 161724 | 39299.53 | 3.25% |
| 2025-10-23 | 23.86 | 23.99 | -0.13 | -0.54% | 23.30 | 24.12 | 167139 | 39501.43 | 3.36% |
| 2025-10-22 | 24.84 | 24.12 | -0.71 | -2.86% | 24.06 | 24.84 | 161860 | 39369.36 | 3.25% |
| 2025-10-21 | 24.85 | 24.83 | -0.12 | -0.48% | 24.66 | 25.13 | 173166 | 43085.55 | 3.48% |
| 2025-10-20 | 25.46 | 24.95 | -0.38 | -1.50% | 24.25 | 25.68 | 260748 | 64685.04 | 5.23% |
| 2025-10-17 | 26.88 | 25.33 | -0.21 | -0.82% | 25.21 | 27.88 | 400166 | 105755.62 | 8.03% |
| 2025-10-16 | 24.91 | 25.54 | 0.45 | 1.79% | 24.57 | 26.11 | 259956 | 66293.80 | 5.22% |
| 2025-10-15 | 24.55 | 25.09 | 0.84 | 3.46% | 24.34 | 25.18 | 154304 | 38213.15 | 3.10% |
| 2025-10-14 | 25.46 | 24.25 | -1.27 | -4.98% | 24.20 | 25.90 | 208794 | 52171.70 | 4.19% |
| 2025-10-13 | 24.50 | 25.52 | -0.38 | -1.47% | 24.50 | 25.60 | 166278 | 41591.05 | 3.34% |
| 2025-10-10 | 25.61 | 25.90 | 0.17 | 0.66% | 25.31 | 26.12 | 177123 | 45545.69 | 3.56% |
| 2025-10-09 | 26.60 | 25.73 | -0.87 | -3.27% | 25.29 | 26.60 | 269237 | 69047.38 | 5.41% |
| 2025-09-30 | 26.97 | 26.60 | -0.25 | -0.93% | 26.45 | 27.37 | 236124 | 63388.52 | 4.74% |
| 2025-09-29 | 25.97 | 26.85 | 0.92 | 3.55% | 25.97 | 26.98 | 274566 | 73156.34 | 5.51% |
| 2025-09-26 | 25.90 | 25.93 | -0.03 | -0.12% | 25.47 | 26.15 | 118813 | 30701.24 | 2.39% |
| 2025-09-25 | 26.08 | 26.17 | 0.00 | 0.00% | 25.98 | 26.49 | 154216 | 40383.84 | 3.10% |
| 2025-09-24 | 25.60 | 26.17 | 0.31 | 1.20% | 25.34 | 26.36 | 195118 | 50459.47 | 3.92% |
| 2025-09-23 | 26.35 | 25.86 | -0.75 | -2.82% | 25.04 | 26.80 | 259630 | 66879.36 | 5.21% |
| 2025-09-22 | 27.01 | 26.61 | -0.20 | -0.75% | 25.90 | 27.05 | 204404 | 53733.87 | 4.10% |
| 2025-09-19 | 26.30 | 26.81 | 0.47 | 1.78% | 26.21 | 27.33 | 253477 | 68200.91 | 5.09% |
| 2025-09-18 | 26.90 | 26.34 | -0.56 | -2.08% | 25.89 | 27.15 | 295677 | 78958.00 | 5.94% |
| 2025-09-17 | 27.56 | 26.90 | -0.66 | -2.39% | 26.77 | 27.57 | 245329 | 66200.12 | 4.93% |
| 2025-09-16 | 27.44 | 27.56 | 0.18 | 0.66% | 26.49 | 27.66 | 311870 | 84478.27 | 6.26% |
| 2025-09-15 | 28.26 | 27.38 | -1.09 | -3.83% | 27.34 | 28.85 | 320524 | 89555.65 | 6.43% |
| 2025-09-12 | 27.98 | 28.47 | 0.70 | 2.52% | 27.28 | 28.69 | 417035 | 117218.73 | 8.37% |
| 2025-09-11 | 27.07 | 27.77 | 0.66 | 2.43% | 26.85 | 27.93 | 313273 | 85974.17 | 6.29% |
| 2025-09-10 | 27.71 | 27.11 | -0.59 | -2.13% | 27.10 | 28.43 | 341417 | 93811.96 | 6.85% |
| 2025-09-09 | 28.22 | 27.70 | -1.26 | -4.35% | 27.60 | 29.09 | 490485 | 138573.61 | 9.85% |
| 2025-09-08 | 27.50 | 28.96 | 1.77 | 6.51% | 26.82 | 29.38 | 588106 | 166940.14 | 11.81% |
| 2025-09-05 | 24.92 | 27.19 | 1.90 | 7.51% | 24.75 | 27.69 | 628042 | 166531.80 | 12.61% |
| 2025-09-04 | 25.27 | 25.29 | 0.27 | 1.08% | 24.46 | 26.38 | 500781 | 127748.88 | 10.05% |
| 2025-09-03 | 25.30 | 25.02 | -0.12 | -0.48% | 24.98 | 25.59 | 335824 | 84777.65 | 6.74% |
| 2025-09-02 | 25.80 | 25.14 | -0.81 | -3.12% | 24.76 | 26.11 | 400433 | 101007.59 | 8.04% |
| 2025-09-01 | 26.60 | 25.95 | -0.27 | -1.03% | 25.92 | 26.83 | 674240 | 177573.62 | 13.54% |
| 2025-08-29 | 23.89 | 26.22 | 2.38 | 9.98% | 23.89 | 26.22 | 648861 | 166926.62 | 13.03% |
| 2025-08-28 | 23.87 | 23.84 | -0.07 | -0.29% | 23.10 | 24.11 | 278342 | 65843.65 | 5.59% |
| 2025-08-27 | 24.92 | 23.91 | -1.05 | -4.21% | 23.90 | 25.10 | 341485 | 84165.38 | 6.86% |
| 2025-08-26 | 23.82 | 24.96 | 1.13 | 4.74% | 23.36 | 25.28 | 473934 | 115599.46 | 9.51% |
| 2025-08-25 | 23.99 | 23.83 | -0.18 | -0.75% | 23.60 | 24.35 | 364164 | 87085.01 | 7.31% |
| 2025-08-22 | 23.99 | 24.01 | -0.26 | -1.07% | 23.81 | 24.28 | 280219 | 67237.92 | 5.63% |
| 2025-08-21 | 25.00 | 24.27 | -0.21 | -0.86% | 24.19 | 25.98 | 524414 | 131947.94 | 10.53% |
| 2025-08-20 | 23.88 | 24.48 | 0.45 | 1.87% | 23.75 | 24.57 | 242664 | 58716.64 | 4.87% |
| 2025-08-19 | 23.90 | 24.03 | 0.07 | 0.29% | 23.65 | 24.49 | 273017 | 65676.48 | 5.48% |
| 2025-08-18 | 24.04 | 23.96 | -0.07 | -0.29% | 23.68 | 24.25 | 277396 | 66254.74 | 5.57% |
| 2025-08-15 | 22.87 | 24.03 | 1.14 | 4.98% | 22.87 | 24.09 | 299797 | 70887.38 | 6.02% |
| 2025-08-14 | 23.31 | 22.89 | -0.61 | -2.60% | 22.79 | 23.43 | 272971 | 63033.82 | 5.48% |
| 2025-08-13 | 23.06 | 23.50 | 0.25 | 1.08% | 22.68 | 23.53 | 313952 | 72632.98 | 6.30% |
| 2025-08-12 | 24.08 | 23.25 | -0.84 | -3.49% | 23.24 | 24.95 | 352856 | 84936.26 | 7.08% |
| 2025-08-11 | 24.10 | 24.09 | 0.16 | 0.67% | 23.71 | 24.23 | 231929 | 55475.51 | 4.66% |
| 2025-08-08 | 24.33 | 23.93 | -0.54 | -2.21% | 23.78 | 24.51 | 268858 | 64613.12 | 5.40% |
| 2025-08-07 | 22.92 | 24.47 | 1.41 | 6.11% | 22.81 | 24.69 | 432865 | 104088.19 | 8.69% |
| 2025-08-06 | 22.55 | 23.06 | 0.30 | 1.32% | 22.53 | 23.24 | 246910 | 56816.36 | 4.96% |
| 2025-08-05 | 24.00 | 22.76 | -1.15 | -4.81% | 22.74 | 24.00 | 389335 | 89818.66 | 7.82% |
| 2025-08-04 | 23.58 | 23.91 | -0.09 | -0.38% | 23.28 | 24.00 | 356463 | 84360.20 | 7.16% |
| 2025-08-01 | 22.76 | 24.00 | 1.27 | 5.59% | 22.37 | 24.15 | 457205 | 107428.73 | 9.18% |
| 2025-07-31 | 22.68 | 22.73 | -0.19 | -0.83% | 22.39 | 23.44 | 384865 | 88032.53 | 7.73% |
| 2025-07-30 | 22.08 | 22.92 | 0.80 | 3.62% | 21.70 | 23.28 | 470403 | 106518.27 | 9.44% |
| 2025-07-29 | 21.07 | 22.12 | 1.08 | 5.13% | 21.07 | 22.55 | 495194 | 108297.05 | 9.94% |
| 2025-07-28 | 21.00 | 21.04 | -0.16 | -0.75% | 20.85 | 21.44 | 248398 | 52421.96 | 4.99% |
| 2025-07-25 | 21.65 | 21.20 | -0.37 | -1.72% | 20.85 | 21.76 | 333027 | 70574.60 | 6.69% |
| 2025-07-24 | 21.44 | 21.57 | -0.06 | -0.28% | 21.21 | 21.70 | 352597 | 75594.70 | 7.08% |
| 2025-07-23 | 21.46 | 21.63 | -0.02 | -0.09% | 21.33 | 22.22 | 455928 | 99340.10 | 9.15% |
| 2025-07-22 | 21.19 | 21.65 | 0.46 | 2.17% | 20.99 | 22.54 | 577748 | 125198.17 | 11.60% |
| 2025-07-21 | 19.47 | 21.19 | 1.93 | 10.02% | 19.34 | 21.19 | 433321 | 88527.36 | 8.70% |
| 2025-07-18 | 18.96 | 19.26 | 0.28 | 1.48% | 18.96 | 19.62 | 215807 | 41626.58 | 4.33% |
| 2025-07-17 | 18.86 | 18.98 | 0.14 | 0.74% | 18.81 | 19.30 | 186156 | 35412.28 | 3.74% |
| 2025-07-16 | 18.92 | 18.84 | 0.29 | 1.56% | 18.75 | 19.39 | 259082 | 49300.15 | 5.20% |
| 2025-07-15 | 18.87 | 18.55 | -0.27 | -1.43% | 18.35 | 19.12 | 273237 | 51044.45 | 5.49% |
| 2025-07-14 | 19.00 | 18.82 | -0.12 | -0.63% | 18.67 | 19.25 | 121206 | 22922.48 | 2.43% |
| 2025-07-11 | 18.71 | 18.94 | 0.12 | 0.64% | 18.68 | 18.96 | 113347 | 21352.12 | 2.28% |
| 2025-07-10 | 18.52 | 18.82 | 0.23 | 1.24% | 18.48 | 18.86 | 111328 | 20791.17 | 2.24% |
| 2025-07-09 | 18.54 | 18.59 | 0.06 | 0.32% | 18.36 | 18.67 | 107515 | 19897.34 | 2.16% |
| 2025-07-08 | 18.01 | 18.53 | 0.49 | 2.72% | 17.94 | 18.62 | 120520 | 22103.87 | 2.42% |
| 2025-07-07 | 17.51 | 18.04 | 0.51 | 2.91% | 17.51 | 18.07 | 141088 | 25217.83 | 2.83% |
| 2025-07-04 | 17.71 | 17.53 | -1.05 | -5.65% | 17.28 | 17.86 | 254755 | 44717.50 | 5.11% |
上证大盘股票行情在线 K线走势图
索通发展(603612)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
