索通发展

603612
🏛️ 中国 →
26.85
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 26.08 26.28 26.08 26.22 910.1K
09:35 26.20 26.35 26.20 26.31 768.5K
09:40 26.31 26.46 26.29 26.46 1,063.7K
09:45 26.47 26.49 26.30 26.31 622.2K
09:50 26.30 26.31 26.20 26.24 595.0K
09:55 26.25 26.25 26.14 26.17 383.1K
10:00 26.17 26.17 26.09 26.12 450.3K
10:05 26.13 26.15 26.02 26.06 478.2K
10:10 26.06 26.08 26.01 26.06 599.0K
10:15 26.07 26.17 26.02 26.03 331.2K
10:20 26.03 26.07 26.02 26.04 226.4K
10:25 26.03 26.09 26.02 26.05 284.6K
10:30 26.05 26.14 26.04 26.12 202.4K
10:35 26.12 26.17 26.12 26.17 182.4K
10:40 26.15 26.17 26.08 26.13 165.5K
10:45 26.12 26.35 26.11 26.29 315.8K
10:50 26.30 26.31 26.22 26.22 256.3K
10:55 26.21 26.30 26.20 26.25 232.0K
11:00 26.24 26.29 26.22 26.27 190.4K
11:05 26.28 26.31 26.28 26.30 209.9K
11:10 26.30 26.31 26.25 26.26 138.3K
11:15 26.26 26.30 26.21 26.29 181.6K
11:20 26.29 26.29 26.23 26.25 91.5K
11:25 26.25 26.28 26.23 26.26 220.2K
13:00 26.26 26.27 26.12 26.15 545.2K
13:05 26.13 26.17 26.10 26.10 206.5K
13:10 26.07 26.08 26.03 26.06 452.9K
13:15 26.04 26.07 26.03 26.04 165.5K
13:20 26.03 26.11 26.03 26.11 232.6K
13:25 26.10 26.10 26.02 26.02 373.9K
13:30 26.01 26.02 25.98 26.00 478.6K
13:35 26.02 26.07 26.02 26.03 160.3K
13:40 26.03 26.09 26.03 26.08 160.2K
13:45 26.08 26.09 26.05 26.06 82.3K
13:50 26.06 26.15 26.06 26.11 183.0K
13:55 26.10 26.21 26.10 26.21 207.4K
14:00 26.22 26.22 26.16 26.18 232.7K
14:05 26.17 26.20 26.16 26.16 128.2K
14:10 26.17 26.20 26.15 26.18 174.3K
14:15 26.18 26.18 26.13 26.16 139.2K
14:20 26.16 26.19 26.15 26.17 147.4K
14:25 26.18 26.28 26.18 26.27 490.8K
14:30 26.27 26.33 26.26 26.30 408.1K
14:35 26.30 26.31 26.26 26.26 143.2K
14:40 26.26 26.27 26.20 26.21 272.9K
14:45 26.21 26.23 26.16 26.18 292.9K
14:50 26.18 26.19 26.15 26.18 309.4K
14:55 26.18 26.19 26.17 26.17 231.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 25.97 26.98 25.97 26.85 27.5M
2025-09-26 25.90 26.15 25.47 25.93 11.9M
2025-09-25 26.08 26.49 25.98 26.17 15.4M
2025-09-24 25.60 26.36 25.34 26.17 19.5M
2025-09-23 26.35 26.80 25.04 25.86 26.0M
2025-09-22 27.01 27.05 25.90 26.61 20.4M
2025-09-19 26.30 27.33 26.21 26.81 25.3M
2025-09-18 26.90 27.15 25.89 26.34 29.6M
2025-09-17 27.56 27.57 26.77 26.90 24.5M
2025-09-16 27.44 27.66 26.49 27.56 31.2M
2025-09-15 28.26 28.85 27.34 27.38 32.1M
2025-09-12 27.98 28.69 27.28 28.47 41.7M
2025-09-11 27.07 27.93 26.85 27.77 31.3M
2025-09-10 27.71 28.43 27.10 27.11 34.1M
2025-09-09 28.22 29.09 27.60 27.70 49.0M
2025-09-08 27.50 29.38 26.82 28.96 58.8M
2025-09-05 24.92 27.69 24.75 27.19 62.8M
2025-09-04 25.27 26.38 24.46 25.29 50.1M
2025-09-03 25.30 25.59 24.98 25.02 33.6M
2025-09-02 25.80 26.11 24.76 25.14 40.0M
2025-09-01 26.60 26.83 25.92 25.95 67.4M
2025-08-29 23.89 26.22 23.89 26.22 64.9M
2025-08-28 23.87 24.11 23.10 23.84 27.8M
2025-08-27 24.92 25.10 23.90 23.91 34.1M
2025-08-26 23.82 25.28 23.36 24.96 47.4M
2025-08-25 23.99 24.35 23.60 23.83 36.4M
2025-08-22 23.99 24.28 23.81 24.01 28.0M
2025-08-21 25.00 25.98 24.19 24.27 52.4M
2025-08-20 23.88 24.57 23.75 24.48 24.3M
2025-08-19 23.90 24.49 23.65 24.03 27.3M
2025-08-18 24.04 24.25 23.68 23.96 27.7M
2025-08-15 22.87 24.09 22.87 24.03 30.0M
2025-08-14 23.31 23.43 22.79 22.89 27.3M
2025-08-13 23.06 23.53 22.68 23.50 31.4M
2025-08-12 24.08 24.95 23.24 23.25 35.3M
2025-08-11 24.10 24.23 23.71 24.09 23.2M
2025-08-08 24.33 24.51 23.78 23.93 26.9M
2025-08-07 22.92 24.69 22.81 24.47 43.3M
2025-08-06 22.55 23.24 22.53 23.06 24.7M
2025-08-05 24.00 24.00 22.74 22.76 38.9M
2025-08-04 23.58 24.00 23.28 23.91 35.6M
2025-08-01 22.76 24.15 22.37 24.00 45.7M
2025-07-31 22.68 23.44 22.39 22.73 38.5M
2025-07-30 22.08 23.28 21.70 22.92 47.0M
2025-07-29 21.07 22.55 21.07 22.12 49.5M
2025-07-28 21.00 21.44 20.85 21.04 24.8M
2025-07-25 21.65 21.76 20.85 21.20 33.3M
2025-07-24 21.44 21.70 21.21 21.57 35.3M
2025-07-23 21.46 22.22 21.33 21.63 45.6M
2025-07-22 21.19 22.54 20.99 21.65 57.8M
2025-07-21 19.47 21.19 19.34 21.19 43.3M
2025-07-18 18.96 19.62 18.96 19.26 21.6M
2025-07-17 18.86 19.30 18.81 18.98 18.6M
2025-07-16 18.92 19.39 18.75 18.84 25.9M
2025-07-15 18.87 19.12 18.35 18.55 27.3M
2025-07-14 19.00 19.25 18.67 18.82 12.1M
2025-07-11 18.71 18.96 18.68 18.94 11.3M
2025-07-10 18.52 18.86 18.48 18.82 11.1M
2025-07-09 18.54 18.67 18.36 18.59 10.8M
2025-07-08 18.01 18.62 17.94 18.53 12.1M
2025-07-07 17.51 18.07 17.51 18.04 14.1M
2025-07-04 17.71 17.86 17.28 17.53 25.5M
2025-07-03 18.58 18.64 18.29 18.58 9.8M
2025-07-02 18.60 18.65 18.37 18.51 11.9M
2025-07-01 18.37 18.80 18.14 18.75 17.2M
2025-06-30 18.53 18.60 18.25 18.38 12.6M
2025-06-27 18.23 18.72 18.11 18.48 16.9M
2025-06-26 18.38 18.47 18.11 18.17 12.3M
2025-06-25 18.16 18.57 18.08 18.36 21.5M
2025-06-24 17.15 18.17 17.15 18.00 21.7M
2025-06-23 17.04 17.52 16.99 17.12 10.2M
2025-06-20 17.25 17.35 17.09 17.13 5.8M
2025-06-19 17.61 17.78 17.10 17.24 10.6M
2025-06-18 17.77 17.83 17.36 17.61 13.7M
2025-06-17 17.50 17.94 17.47 17.75 13.9M
2025-06-16 17.27 17.88 17.20 17.55 17.2M
2025-06-13 17.09 17.25 16.96 17.23 9.8M
2025-06-12 16.91 17.18 16.84 17.13 8.4M
2025-06-11 16.75 17.10 16.69 16.98 9.0M
2025-06-10 16.69 16.92 16.58 16.71 7.6M
2025-06-09 16.66 16.88 16.63 16.73 6.1M
2025-06-06 16.59 16.78 16.56 16.65 5.9M
2025-06-05 16.50 16.68 16.45 16.54 5.2M
2025-06-04 16.25 16.90 16.25 16.59 10.1M
2025-06-03 16.00 16.48 15.47 16.28 12.4M
2025-05-30 16.30 16.38 16.10 16.16 5.9M
2025-05-29 16.17 16.52 16.15 16.38 5.5M
2025-05-28 16.26 16.33 16.15 16.19 3.3M
2025-05-27 16.53 16.53 16.20 16.27 6.0M
2025-05-26 16.78 16.83 16.43 16.53 6.8M
2025-05-23 16.73 17.06 16.72 16.73 7.1M
2025-05-22 17.05 17.22 16.68 16.69 7.2M
2025-05-21 17.01 17.18 16.96 17.07 5.6M
2025-05-20 17.02 17.26 16.87 17.07 8.1M
2025-05-19 17.07 17.33 16.60 16.98 14.9M
2025-05-16 16.82 17.88 16.76 17.44 15.4M
2025-05-15 17.19 17.23 16.85 16.88 6.1M
2025-05-14 17.30 17.38 17.01 17.23 6.4M
2025-05-13 17.58 17.60 17.14 17.25 8.1M
2025-05-12 17.18 17.30 16.98 17.29 9.0M
2025-05-09 17.37 17.60 16.88 16.94 11.4M
2025-05-08 17.40 17.62 17.31 17.37 6.9M
2025-05-07 17.81 17.96 17.35 17.49 11.3M
2025-05-06 17.45 17.82 17.30 17.65 12.4M
2025-04-30 17.24 17.50 17.12 17.36 9.8M
2025-04-29 17.04 17.74 17.04 17.33 15.7M
2025-04-28 17.26 17.60 17.15 17.27 12.1M
2025-04-25 16.91 17.22 16.90 17.03 10.4M
2025-04-24 16.96 17.13 16.48 16.79 13.7M
2025-04-23 17.74 17.90 16.64 16.82 24.0M
2025-04-22 16.87 17.42 16.76 17.25 13.6M
2025-04-21 16.08 16.98 15.96 16.96 11.1M
2025-04-18 15.76 16.23 15.65 16.12 7.5M
2025-04-17 15.46 15.92 15.46 15.73 4.5M
2025-04-16 16.02 16.04 15.32 15.60 7.3M
2025-04-15 16.10 16.32 15.94 16.02 6.5M
2025-04-14 15.83 16.30 15.83 16.23 13.3M
2025-04-11 15.06 15.89 15.03 15.71 11.6M
2025-04-10 15.01 15.68 15.01 15.21 15.6M
2025-04-09 14.20 14.73 13.38 14.51 18.1M
2025-04-08 15.15 15.45 14.28 14.61 22.5M
2025-04-07 15.82 16.28 15.45 15.45 14.0M
2025-04-03 17.36 17.73 17.11 17.17 13.6M
2025-04-02 17.41 18.09 17.27 17.75 19.9M
2025-04-01 16.81 17.52 16.78 17.19 11.7M
2025-03-31 17.16 17.59 16.70 16.96 13.4M
2025-03-28 17.02 17.08 16.70 16.83 9.5M
2025-03-27 17.25 17.46 16.96 17.06 12.0M
2025-03-26 16.67 17.64 16.67 17.44 25.2M
2025-03-25 16.63 16.77 16.37 16.73 10.2M
2025-03-24 16.47 16.70 16.32 16.64 12.8M
2025-03-21 16.54 17.16 16.40 16.49 14.6M
2025-03-20 16.88 16.88 16.41 16.53 14.5M
2025-03-19 17.14 17.21 16.70 16.89 14.9M
2025-03-18 16.94 16.98 16.70 16.87 11.8M
2025-03-17 17.00 17.30 16.88 16.93 13.0M
2025-03-14 16.92 17.19 16.67 16.92 16.8M
2025-03-13 17.01 17.16 16.61 16.94 28.4M
2025-03-12 20.00 20.00 16.91 17.27 50.8M
2025-03-11 17.96 18.65 17.87 18.31 19.1M
2025-03-10 19.06 19.18 17.94 18.10 28.2M
2025-03-07 18.80 19.89 18.77 19.06 27.2M
2025-03-06 19.20 19.34 18.75 18.82 24.5M
2025-03-05 18.00 19.39 17.65 19.19 34.8M
2025-03-04 18.22 18.65 17.91 18.06 24.9M
2025-03-03 17.52 18.90 17.26 18.30 44.1M
2025-02-28 18.00 18.14 17.00 17.18 18.6M
2025-02-27 17.65 18.09 17.53 17.83 17.7M
2025-02-26 17.22 17.70 17.18 17.56 14.4M
2025-02-25 17.09 17.46 17.08 17.21 11.8M
2025-02-24 17.37 17.53 16.71 17.26 21.0M
2025-02-21 17.65 18.12 17.56 17.70 15.9M
2025-02-20 17.45 17.84 17.35 17.65 15.3M
2025-02-19 17.00 17.59 17.00 17.48 15.8M
2025-02-18 17.66 17.80 16.97 17.05 18.1M
2025-02-17 17.38 17.70 17.20 17.61 21.6M
2025-02-14 17.83 18.13 17.68 17.85 21.6M
2025-02-13 18.79 19.00 17.82 17.98 43.7M
2025-02-12 16.98 18.57 16.90 18.57 33.4M
2025-02-11 16.76 17.00 16.44 16.88 40.0M
2025-02-10 16.29 16.90 16.29 16.61 59.9M
2025-02-07 14.54 15.99 14.48 15.99 58.8M
2025-02-06 14.10 14.54 13.96 14.54 14.6M
2025-02-05 14.36 14.44 13.95 14.10 13.2M
2025-01-27 14.52 14.73 14.27 14.33 10.7M
2025-01-24 14.08 14.50 14.00 14.49 13.9M
2025-01-23 14.34 14.43 14.04 14.04 10.4M
2025-01-22 14.28 14.51 14.14 14.22 12.5M
2025-01-21 14.21 14.50 14.04 14.45 18.9M
2025-01-20 13.96 14.49 13.95 14.21 13.6M
2025-01-17 14.06 14.30 13.61 13.93 13.4M
2025-01-16 13.96 14.41 13.96 14.15 14.3M
2025-01-15 14.02 14.18 13.85 13.91 10.8M
2025-01-14 13.53 14.14 13.37 14.08 15.3M
2025-01-13 13.63 13.69 13.36 13.53 16.2M
2025-01-10 14.64 14.86 13.80 14.03 24.4M
2025-01-09 14.54 14.78 14.40 14.52 24.4M
2025-01-08 14.15 14.88 13.93 14.88 37.4M
2025-01-07 14.08 14.51 13.95 14.27 21.1M
2025-01-06 13.36 14.53 13.25 14.02 24.9M
2025-01-03 14.23 14.32 13.43 13.50 24.1M
2025-01-02 13.55 14.39 13.47 14.23 26.3M