索通发展 (603612) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-24	15.94	15.64	-0.53	-3.28%	15.64	16.29	117521	18710	2.36%
2026-07-23	15.50	16.17	0.57	3.65%	15.46	16.20	152915	24423	3.07%
2026-07-22	15.82	15.60	-0.22	-1.39%	15.52	16.03	156700	24656	3.15%
2026-07-21	14.93	15.82	1.06	7.18%	14.87	15.83	222618	34280	4.47%
2026-07-20	14.87	14.76	0.07	0.48%	14.54	15.18	143574	21340	2.88%
2026-07-17	15.33	14.69	-0.66	-4.30%	14.50	15.61	139356	21005	2.80%
2026-07-16	15.52	15.35	-0.33	-2.10%	15.30	15.93	119138	18573	2.39%
2026-07-15	15.65	15.68	-0.03	-0.19%	15.50	15.94	87621	13750	1.76%
2026-07-14	15.47	15.71	0.23	1.49%	15.20	15.76	114629	17724	2.30%
2026-07-13	15.96	15.48	-0.53	-3.31%	15.39	15.98	119270	18656	2.39%
2026-07-10	16.10	16.01	-0.08	-0.50%	15.91	16.38	125483	20285	2.52%
2026-07-09	16.23	16.09	-0.12	-0.74%	15.46	16.29	176935	28022	3.55%
2026-07-08	16.85	16.21	-0.58	-3.45%	16.21	16.85	102055	16760	2.05%
2026-07-07	17.35	16.79	-0.56	-3.23%	16.68	17.45	127154	21496	2.55%
2026-07-06	17.51	17.35	-0.16	-0.91%	17.34	18.07	142344	25119	2.86%
2026-07-03	17.65	17.51	-0.09	-0.51%	17.50	17.91	140909	24936	2.83%
2026-07-02	17.93	17.60	-0.30	-1.68%	17.55	18.27	148062	26460	2.97%
2026-07-01	18.05	17.90	-0.23	-1.27%	17.69	18.23	209814	37655	4.21%
2026-06-30	17.82	18.13	0.24	1.34%	17.61	18.41	106903	19307	2.15%
2026-06-29	17.89	17.89	0.00	0.00%	17.28	18.13	131713	23285	2.64%
2026-06-26	18.64	17.89	-0.75	-4.02%	17.78	19.02	153214	27931	3.08%
2026-06-25	19.03	18.64	-0.54	-2.82%	18.32	19.11	170299	31701	3.42%
2026-06-24	19.30	19.18	-0.21	-1.08%	19.03	19.55	96522	18534	1.94%
2026-06-23	20.40	19.39	-1.08	-5.28%	19.31	20.46	148112	29288	2.97%
2026-06-22	19.70	20.47	0.71	3.59%	19.50	20.55	194451	38971	3.90%
2026-06-18	20.31	19.76	-0.66	-3.23%	19.75	20.94	147314	29676	2.96%
2026-06-17	21.05	20.54	-0.59	-2.79%	20.32	21.12	130616	26975	2.62%
2026-06-16	20.70	21.13	0.43	2.08%	20.28	21.83	163049	34516	3.27%
2026-06-15	20.08	20.70	0.75	3.76%	20.08	20.98	141717	29245	2.85%
2026-06-12	19.40	19.95	0.76	3.96%	19.18	20.29	128602	25453	2.58%
2026-06-11	19.36	19.19	-0.13	-0.67%	18.98	19.46	90371	17350	1.81%
2026-06-10	19.70	19.32	-0.49	-2.47%	19.13	20.08	125387	24367	2.52%
2026-06-09	19.98	19.81	-0.14	-0.70%	19.55	20.14	107169	21153	2.15%
2026-06-08	20.03	19.95	-0.39	-1.92%	19.40	20.25	173941	34557	3.49%
2026-06-05	20.56	20.34	-0.21	-1.02%	20.13	20.86	104953	21456	2.11%
2026-06-04	21.26	20.55	-0.90	-4.20%	20.53	21.29	125482	26014	2.52%
2026-06-03	21.18	21.45	0.15	0.70%	21.10	21.96	160307	34589	3.22%
2026-06-02	20.85	21.30	0.44	2.11%	20.09	21.40	153711	31987	3.09%
2026-06-01	20.68	20.86	0.06	0.29%	20.66	21.28	101072	21175	2.03%
2026-05-29	21.53	20.80	-0.61	-2.85%	20.70	21.57	128267	26880	2.58%
2026-05-28	21.42	21.41	0.08	0.38%	20.85	21.60	123146	26158	2.47%
2026-05-27	21.60	21.33	-0.42	-1.93%	21.26	21.87	133176	28640	2.67%
2026-05-26	21.75	21.75	-0.10	-0.46%	21.26	21.96	171089	36979	3.43%
2026-05-25	22.34	21.85	-0.49	-2.19%	21.66	22.45	134250	29349	2.70%
2026-05-22	21.93	22.34	0.50	2.29%	21.93	22.54	108577	24199	2.18%
2026-05-21	22.87	21.84	-1.03	-4.50%	21.80	23.12	156152	35185	3.13%
2026-05-20	22.00	22.87	0.74	3.34%	21.90	23.03	205112	46270	4.12%
2026-05-19	21.94	22.13	0.19	0.87%	21.22	22.13	190641	41362	3.83%
2026-05-18	22.75	21.94	-1.21	-5.23%	21.64	22.82	250482	55320	5.03%
2026-05-15	24.02	23.15	-0.87	-3.62%	23.02	24.14	200847	47068	4.03%
2026-05-14	24.70	24.02	-0.66	-2.67%	23.88	24.78	151861	36772	3.05%
2026-05-13	24.68	24.68	-0.08	-0.32%	24.43	25.14	156028	38547	3.13%
2026-05-12	25.36	24.76	-0.60	-2.37%	24.55	25.36	148702	36999	2.99%
2026-05-11	24.85	25.36	0.51	2.05%	24.47	26.00	295371	74730	5.93%
2026-05-08	25.00	24.85	-0.36	-1.43%	24.73	25.16	133349	33220	2.68%
2026-05-07	25.42	25.21	-0.20	-0.79%	24.91	25.49	126106	31622	2.53%
2026-05-06	25.12	25.41	0.50	2.01%	24.92	25.59	119940	30354	2.41%
2026-04-30	25.50	24.91	-0.71	-2.77%	24.89	25.58	109354	27464	2.20%
2026-04-29	24.51	25.62	1.12	4.57%	24.12	25.98	154327	39055	3.10%
2026-04-28	25.05	24.50	-0.63	-2.51%	24.24	25.26	114226	28110	2.29%
2026-04-27	25.47	25.13	-0.22	-0.87%	24.87	25.47	117928	29696	2.37%
2026-04-24	24.65	25.35	0.66	2.67%	24.60	25.58	151250	38007	3.04%
2026-04-23	26.80	24.69	-2.59	-9.49%	24.57	26.80	334472	83922	6.71%
2026-04-22	27.31	27.28	-0.13	-0.47%	27.02	27.88	154633	42394	3.10%
2026-04-21	27.79	27.41	-0.38	-1.37%	27.17	27.85	112752	31003	2.26%
2026-04-20	27.51	27.79	0.29	1.05%	27.08	28.25	169366	47063	3.40%