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 |
|---|
| 2025-06-13 | 17.09 | 17.23 | 0.10 | 0.58% | 16.96 | 17.25 | 98005 | 16791.44 | 1.97% |
| 2025-06-12 | 16.91 | 17.13 | 0.15 | 0.88% | 16.84 | 17.18 | 83773 | 14278.15 | 1.68% |
| 2025-06-11 | 16.75 | 16.98 | 0.27 | 1.62% | 16.69 | 17.10 | 90033 | 15281.75 | 1.81% |
| 2025-06-10 | 16.69 | 16.71 | -0.02 | -0.12% | 16.58 | 16.92 | 76394 | 12774.51 | 1.53% |
| 2025-06-09 | 16.66 | 16.73 | 0.08 | 0.48% | 16.63 | 16.88 | 60964 | 10210.07 | 1.22% |
| 2025-06-06 | 16.59 | 16.65 | 0.11 | 0.67% | 16.56 | 16.78 | 59249 | 9872.34 | 1.19% |
| 2025-06-05 | 16.50 | 16.54 | -0.05 | -0.30% | 16.45 | 16.68 | 51542 | 8524.31 | 1.03% |
| 2025-06-04 | 16.25 | 16.59 | 0.31 | 1.90% | 16.25 | 16.90 | 100816 | 16811.36 | 2.02% |
| 2025-06-03 | 16.00 | 16.28 | 0.12 | 0.74% | 15.47 | 16.48 | 124112 | 19991.13 | 2.49% |
| 2025-05-30 | 16.30 | 16.16 | -0.22 | -1.34% | 16.10 | 16.38 | 58525 | 9482.58 | 1.17% |
| 2025-05-29 | 16.17 | 16.38 | 0.19 | 1.17% | 16.15 | 16.52 | 54966 | 8998.95 | 1.10% |
| 2025-05-28 | 16.26 | 16.19 | -0.08 | -0.49% | 16.15 | 16.33 | 33038 | 5358.96 | 0.66% |
| 2025-05-27 | 16.53 | 16.27 | -0.26 | -1.57% | 16.20 | 16.53 | 59579 | 9705.12 | 1.20% |
| 2025-05-26 | 16.78 | 16.53 | -0.20 | -1.20% | 16.43 | 16.83 | 67729 | 11226.29 | 1.36% |
| 2025-05-23 | 16.73 | 16.73 | 0.04 | 0.24% | 16.72 | 17.06 | 70919 | 11985.92 | 1.42% |
| 2025-05-22 | 17.05 | 16.69 | -0.38 | -2.23% | 16.68 | 17.22 | 71517 | 12062.86 | 1.44% |
| 2025-05-21 | 17.01 | 17.07 | 0.00 | 0.00% | 16.96 | 17.18 | 56119 | 9586.42 | 1.13% |
| 2025-05-20 | 17.02 | 17.07 | 0.09 | 0.53% | 16.87 | 17.26 | 81239 | 13877.87 | 1.63% |
| 2025-05-19 | 17.07 | 16.98 | -0.46 | -2.64% | 16.60 | 17.33 | 148919 | 25088.34 | 2.99% |
| 2025-05-16 | 16.82 | 17.44 | 0.56 | 3.32% | 16.76 | 17.88 | 154479 | 26966.25 | 3.10% |
| 2025-05-15 | 17.19 | 16.88 | -0.35 | -2.03% | 16.85 | 17.23 | 60557 | 10272.41 | 1.22% |
| 2025-05-14 | 17.30 | 17.23 | -0.02 | -0.12% | 17.01 | 17.38 | 63899 | 11010.28 | 1.28% |
| 2025-05-13 | 17.58 | 17.25 | -0.04 | -0.23% | 17.14 | 17.60 | 81483 | 14106.03 | 1.64% |
| 2025-05-12 | 17.18 | 17.29 | 0.35 | 2.07% | 16.98 | 17.30 | 90337 | 15536.57 | 1.81% |
| 2025-05-09 | 17.37 | 16.94 | -0.43 | -2.48% | 16.88 | 17.60 | 114176 | 19494.99 | 2.29% |
| 2025-05-08 | 17.40 | 17.37 | -0.12 | -0.69% | 17.31 | 17.62 | 69268 | 12090.69 | 1.39% |
| 2025-05-07 | 17.81 | 17.49 | -0.16 | -0.91% | 17.35 | 17.96 | 112690 | 19838.24 | 2.26% |
| 2025-05-06 | 17.45 | 17.65 | 0.29 | 1.67% | 17.30 | 17.82 | 123853 | 21777.84 | 2.49% |
| 2025-04-30 | 17.24 | 17.36 | 0.03 | 0.17% | 17.12 | 17.50 | 97696 | 16926.72 | 1.96% |
| 2025-04-29 | 17.04 | 17.33 | 0.06 | 0.35% | 17.04 | 17.74 | 157105 | 27464.06 | 3.15% |
| 2025-04-28 | 17.26 | 17.27 | 0.24 | 1.41% | 17.15 | 17.60 | 120610 | 20950.04 | 2.42% |
| 2025-04-25 | 16.91 | 17.03 | 0.24 | 1.43% | 16.90 | 17.22 | 103748 | 17717.65 | 2.08% |
| 2025-04-24 | 16.96 | 16.79 | -0.03 | -0.18% | 16.48 | 17.13 | 136796 | 22938.96 | 2.75% |
| 2025-04-23 | 17.74 | 16.82 | -0.43 | -2.49% | 16.64 | 17.90 | 239615 | 40773.08 | 4.81% |
| 2025-04-22 | 16.87 | 17.25 | 0.29 | 1.71% | 16.76 | 17.42 | 135656 | 23257.78 | 2.72% |
| 2025-04-21 | 16.08 | 16.96 | 0.84 | 5.21% | 15.96 | 16.98 | 111279 | 18554.56 | 2.23% |
| 2025-04-18 | 15.76 | 16.12 | 0.39 | 2.48% | 15.65 | 16.23 | 75161 | 12032.75 | 1.51% |
| 2025-04-17 | 15.46 | 15.73 | 0.13 | 0.83% | 15.46 | 15.92 | 45115 | 7119.32 | 0.91% |
| 2025-04-16 | 16.02 | 15.60 | -0.42 | -2.62% | 15.32 | 16.04 | 73276 | 11446.70 | 1.47% |
| 2025-04-15 | 16.10 | 16.02 | -0.21 | -1.29% | 15.94 | 16.32 | 65373 | 10527.38 | 1.31% |
| 2025-04-14 | 15.83 | 16.23 | 0.52 | 3.31% | 15.83 | 16.30 | 132677 | 21313.66 | 2.66% |
| 2025-04-11 | 15.06 | 15.71 | 0.50 | 3.29% | 15.03 | 15.89 | 116433 | 18170.43 | 2.34% |
| 2025-04-10 | 15.01 | 15.21 | 0.70 | 4.82% | 15.01 | 15.68 | 156491 | 23948.30 | 3.14% |
| 2025-04-09 | 14.20 | 14.51 | -0.10 | -0.68% | 13.38 | 14.73 | 181215 | 25802.18 | 3.64% |
| 2025-04-08 | 15.15 | 14.61 | -0.84 | -5.44% | 14.28 | 15.45 | 224651 | 33141.34 | 4.51% |
| 2025-04-07 | 15.82 | 15.45 | -1.72 | -10.02% | 15.45 | 16.28 | 140299 | 21948.61 | 2.82% |
| 2025-04-03 | 17.36 | 17.17 | -0.58 | -3.27% | 17.11 | 17.73 | 135723 | 23578.88 | 2.72% |
| 2025-04-02 | 17.41 | 17.75 | 0.56 | 3.26% | 17.27 | 18.09 | 199060 | 35442.33 | 4.00% |
| 2025-04-01 | 16.81 | 17.19 | 0.23 | 1.36% | 16.78 | 17.52 | 117003 | 20072.67 | 2.35% |
| 2025-03-31 | 17.16 | 16.96 | 0.13 | 0.77% | 16.70 | 17.59 | 134338 | 22898.22 | 2.70% |
| 2025-03-28 | 17.02 | 16.83 | -0.23 | -1.35% | 16.70 | 17.08 | 94676 | 15942.18 | 1.90% |
| 2025-03-27 | 17.25 | 17.06 | -0.38 | -2.18% | 16.96 | 17.46 | 120447 | 20628.30 | 2.42% |
| 2025-03-26 | 16.67 | 17.44 | 0.71 | 4.24% | 16.67 | 17.64 | 252061 | 43837.81 | 5.06% |
| 2025-03-25 | 16.63 | 16.73 | 0.09 | 0.54% | 16.37 | 16.77 | 102111 | 16939.77 | 2.05% |
| 2025-03-24 | 16.47 | 16.64 | 0.15 | 0.91% | 16.32 | 16.70 | 127713 | 21132.46 | 2.56% |
| 2025-03-21 | 16.54 | 16.49 | -0.04 | -0.24% | 16.40 | 17.16 | 145601 | 24320.44 | 2.92% |
| 2025-03-20 | 16.88 | 16.53 | -0.36 | -2.13% | 16.41 | 16.88 | 145473 | 24086.53 | 2.92% |
| 2025-03-19 | 17.14 | 16.89 | 0.02 | 0.12% | 16.70 | 17.21 | 149123 | 25272.45 | 2.99% |
| 2025-03-18 | 16.94 | 16.87 | -0.06 | -0.35% | 16.70 | 16.98 | 117922 | 19832.85 | 2.37% |
| 2025-03-17 | 17.00 | 16.93 | 0.01 | 0.06% | 16.88 | 17.30 | 130444 | 22199.25 | 2.62% |
| 2025-03-14 | 16.92 | 16.92 | -0.02 | -0.12% | 16.67 | 17.19 | 167829 | 28362.78 | 3.37% |
| 2025-03-13 | 17.01 | 16.94 | -0.33 | -1.91% | 16.61 | 17.16 | 283536 | 47664.01 | 5.69% |
| 2025-03-12 | 20.00 | 17.27 | -1.04 | -5.68% | 16.91 | 20.00 | 507530 | 92236.23 | 10.19% |
| 2025-03-11 | 17.96 | 18.31 | 0.21 | 1.16% | 17.87 | 18.65 | 190908 | 34979.41 | 3.83% |
| 2025-03-10 | 19.06 | 18.10 | -0.96 | -5.04% | 17.94 | 19.18 | 282377 | 51745.09 | 5.67% |
| 2025-03-07 | 18.80 | 19.06 | 0.24 | 1.28% | 18.77 | 19.89 | 272201 | 52772.01 | 5.46% |
| 2025-03-06 | 19.20 | 18.82 | -0.37 | -1.93% | 18.75 | 19.34 | 245061 | 46400.89 | 4.92% |
| 2025-03-05 | 18.00 | 19.19 | 1.13 | 6.26% | 17.65 | 19.39 | 348458 | 65027.74 | 7.00% |
| 2025-03-04 | 18.22 | 18.06 | -0.24 | -1.31% | 17.91 | 18.65 | 249262 | 45388.30 | 5.00% |
| 2025-03-03 | 17.52 | 18.30 | 1.12 | 6.52% | 17.26 | 18.90 | 440744 | 80958.78 | 8.85% |
| 2025-02-28 | 18.00 | 17.18 | -0.65 | -3.65% | 17.00 | 18.14 | 186378 | 32575.26 | 3.74% |
| 2025-02-27 | 17.65 | 17.83 | 0.27 | 1.54% | 17.53 | 18.09 | 177386 | 31572.90 | 3.56% |
| 2025-02-26 | 17.22 | 17.56 | 0.35 | 2.03% | 17.18 | 17.70 | 144377 | 25297.69 | 2.90% |
| 2025-02-25 | 17.09 | 17.21 | -0.05 | -0.29% | 17.08 | 17.46 | 118409 | 20477.71 | 2.38% |
| 2025-02-24 | 17.37 | 17.26 | -0.44 | -2.49% | 16.71 | 17.53 | 209619 | 35798.23 | 4.21% |
| 2025-02-21 | 17.65 | 17.70 | 0.05 | 0.28% | 17.56 | 18.12 | 159329 | 28346.80 | 3.20% |
| 2025-02-20 | 17.45 | 17.65 | 0.17 | 0.97% | 17.35 | 17.84 | 152548 | 26870.24 | 3.06% |
| 2025-02-19 | 17.00 | 17.48 | 0.43 | 2.52% | 17.00 | 17.59 | 158447 | 27612.57 | 3.18% |
| 2025-02-18 | 17.66 | 17.05 | -0.56 | -3.18% | 16.97 | 17.80 | 180980 | 31361.03 | 3.63% |
| 2025-02-17 | 17.38 | 17.61 | -0.24 | -1.34% | 17.20 | 17.70 | 215619 | 37669.35 | 4.33% |
上证大盘股票行情在线 K线走势图
