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
2026-09-16	16.60	16.82	0.22	1.33%	16.35	16.93	85128	14192	1.71%
2026-09-15	16.96	16.60	-0.33	-1.95%	16.55	16.96	75458	12619	1.51%
2026-09-14	16.90	16.93	-0.07	-0.41%	16.70	17.04	85459	14431	1.72%
2026-09-11	17.14	17.00	-0.36	-2.07%	16.21	17.18	194918	32456	3.91%
2026-09-10	17.52	17.36	-0.18	-1.03%	17.13	17.53	105577	18327	2.12%
2026-09-09	17.21	17.54	0.36	2.10%	17.12	17.58	134442	23374	2.70%
2026-09-08	16.74	17.18	0.50	3.00%	16.68	17.44	155632	26727	3.12%
2026-09-07	16.98	16.68	-0.29	-1.71%	16.61	17.05	94792	15878	1.90%
2026-09-04	17.31	16.97	-0.28	-1.62%	16.88	17.51	113390	19532	2.28%
2026-09-03	17.07	17.25	0.29	1.71%	17.05	17.66	148330	25772	2.98%
2026-09-02	17.20	16.96	-0.35	-2.02%	16.79	17.20	93304	15812	1.87%
2026-09-01	17.39	17.31	0.00	0.00%	17.20	17.55	102963	17867	2.07%
2026-08-31	17.37	17.31	-0.26	-1.48%	16.96	17.50	152246	26199	3.06%
2026-08-28	17.40	17.57	0.21	1.21%	17.26	17.82	167222	29239	3.36%
2026-08-27	17.13	17.36	0.20	1.17%	16.86	17.42	131594	22602	2.64%
2026-08-26	16.80	17.16	0.33	1.96%	16.65	17.45	132196	22671	2.65%
2026-08-25	16.64	16.83	0.22	1.32%	16.46	16.93	82256	13765	1.65%
2026-08-24	16.68	16.61	-0.05	-0.30%	16.41	16.86	71921	11943	1.44%
2026-08-21	16.35	16.66	0.22	1.34%	16.18	16.74	70519	11682	1.42%
2026-08-20	16.69	16.44	-0.11	-0.66%	16.36	16.85	65747	10878	1.32%
2026-08-19	16.74	16.55	-0.35	-2.07%	16.48	16.88	88173	14624	1.77%
2026-08-18	17.16	16.90	-0.31	-1.80%	16.75	17.24	85298	14441	1.71%
2026-08-17	16.70	17.21	0.51	3.05%	16.55	17.30	119074	20232	2.39%
2026-08-14	16.65	16.70	0.10	0.60%	16.53	16.86	58074	9671	1.17%
2026-08-13	17.06	16.60	-0.44	-2.58%	16.58	17.09	85589	14395	1.72%
2026-08-12	16.96	17.04	0.08	0.47%	16.90	17.40	94311	16145	1.89%
2026-08-11	17.25	16.96	-0.36	-2.08%	16.93	17.34	83013	14204	1.67%
2026-08-10	16.96	17.32	0.44	2.61%	16.83	17.40	121077	20827	2.43%
2026-08-07	16.90	16.88	0.05	0.30%	16.67	16.98	110892	18659	2.23%
2026-08-06	17.08	16.83	-0.30	-1.75%	16.66	17.15	115813	19551	2.33%
2026-08-05	17.14	17.13	0.00	0.00%	17.02	17.40	128600	22132	2.58%
2026-08-04	17.37	17.13	-0.14	-0.81%	17.06	17.42	105302	18100	2.11%
2026-08-03	17.01	17.27	0.21	1.23%	16.93	17.35	87014	14973	1.75%
2026-07-31	16.90	17.06	0.05	0.29%	16.90	17.37	144999	24852	2.91%
2026-07-30	16.78	17.01	0.11	0.65%	16.72	17.24	127064	21649	2.55%
2026-07-29	16.19	16.90	0.69	4.26%	16.11	17.00	164390	27264	3.30%
2026-07-28	15.90	16.21	0.13	0.81%	15.82	16.30	106835	17204	2.14%
2026-07-27	15.61	16.08	0.44	2.81%	15.60	16.24	108654	17387	2.18%
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%