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 |
|---|
| 2025-08-01 | 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% |
| 2025-07-03 | 18.58 | 18.58 | 0.07 | 0.38% | 18.29 | 18.64 | 97602 | 18028.85 | 1.96% |
| 2025-07-02 | 18.60 | 18.51 | -0.24 | -1.28% | 18.37 | 18.65 | 118965 | 21979.81 | 2.39% |
| 2025-07-01 | 18.37 | 18.75 | 0.37 | 2.01% | 18.14 | 18.80 | 172323 | 31842.09 | 3.46% |
| 2025-06-30 | 18.53 | 18.38 | -0.10 | -0.54% | 18.25 | 18.60 | 125731 | 23094.56 | 2.52% |
| 2025-06-27 | 18.23 | 18.48 | 0.31 | 1.71% | 18.11 | 18.72 | 169359 | 31266.39 | 3.40% |
| 2025-06-26 | 18.38 | 18.17 | -0.19 | -1.03% | 18.11 | 18.47 | 123200 | 22513.16 | 2.47% |
| 2025-06-25 | 18.16 | 18.36 | 0.36 | 2.00% | 18.08 | 18.57 | 214675 | 39390.35 | 4.31% |
| 2025-06-24 | 17.15 | 18.00 | 0.88 | 5.14% | 17.15 | 18.17 | 217052 | 38641.20 | 4.36% |
| 2025-06-23 | 17.04 | 17.12 | -0.01 | -0.06% | 16.99 | 17.52 | 101677 | 17497.73 | 2.04% |
| 2025-06-20 | 17.25 | 17.13 | -0.11 | -0.64% | 17.09 | 17.35 | 58175 | 10020.27 | 1.17% |
| 2025-06-19 | 17.61 | 17.24 | -0.37 | -2.10% | 17.10 | 17.78 | 106119 | 18431.51 | 2.13% |
| 2025-06-18 | 17.77 | 17.61 | -0.14 | -0.79% | 17.36 | 17.83 | 137216 | 24061.54 | 2.75% |
| 2025-06-17 | 17.50 | 17.75 | 0.20 | 1.14% | 17.47 | 17.94 | 138652 | 24574.86 | 2.78% |
| 2025-06-16 | 17.27 | 17.55 | 0.32 | 1.86% | 17.20 | 17.88 | 172287 | 30291.61 | 3.46% |
| 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% |
上证大盘股票行情在线 K线走势图
