索通发展

603612
🏛️ 中国 →
26.60
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 25.79 26.56 25.71 26.02 8.4M
2022-12-29 25.42 26.49 25.40 25.79 10.4M
2022-12-28 26.50 26.77 25.62 25.72 12.1M
2022-12-27 25.93 27.38 25.03 26.77 19.1M
2022-12-23 25.18 25.55 24.71 24.91 6.9M
2022-12-22 26.01 26.13 24.74 24.94 10.4M
2022-12-21 26.20 26.25 25.60 25.88 6.2M
2022-12-20 26.36 26.58 25.95 26.19 7.6M
2022-12-19 26.80 27.44 26.28 26.50 7.3M
2022-12-16 27.61 27.77 26.49 26.85 8.8M
2022-12-15 27.25 27.62 27.11 27.59 7.0M
2022-12-14 27.87 27.90 27.23 27.49 6.8M
2022-12-13 28.22 28.45 27.53 27.75 8.1M
2022-12-12 29.42 29.42 28.12 28.24 10.5M
2022-12-09 29.40 29.77 29.20 29.45 7.6M
2022-12-08 30.00 30.36 29.40 29.55 9.7M
2022-12-07 31.56 31.60 30.14 30.30 15.4M
2022-12-06 30.54 31.90 30.10 31.86 13.3M
2022-12-05 30.70 30.77 30.06 30.72 7.5M
2022-12-02 30.51 30.94 30.11 30.36 5.7M
2022-12-01 30.60 31.50 30.30 30.60 7.4M
2022-11-30 29.97 30.70 29.78 30.01 6.1M
2022-11-29 29.36 30.20 29.26 29.96 5.8M
2022-11-28 29.71 29.71 28.90 29.36 5.7M
2022-11-25 30.40 30.60 29.61 29.93 5.5M
2022-11-24 30.39 31.38 30.05 30.70 8.1M
2022-11-23 29.45 30.20 28.78 30.03 7.6M
2022-11-22 30.40 30.45 29.25 29.51 9.7M
2022-11-21 30.65 31.29 30.19 30.39 9.2M
2022-11-18 31.02 31.55 30.61 31.04 9.4M
2022-11-17 32.88 33.02 30.81 31.19 13.6M
2022-11-16 33.80 33.85 32.72 33.08 10.7M
2022-11-15 32.07 33.91 31.70 33.62 15.2M
2022-11-14 32.30 33.08 31.70 32.07 11.9M
2022-11-11 32.40 33.38 31.78 32.58 11.5M
2022-11-10 32.13 32.19 30.92 31.36 12.3M
2022-11-09 32.28 33.19 31.99 32.40 7.2M
2022-11-08 32.89 32.98 31.75 32.17 9.7M
2022-11-07 31.23 33.15 31.04 32.80 19.2M
2022-11-04 28.45 30.83 28.43 30.72 15.3M
2022-11-03 28.20 29.17 27.90 28.83 11.5M
2022-11-02 27.96 28.57 27.58 28.23 10.3M
2022-11-01 27.48 28.07 27.04 27.99 11.2M
2022-10-31 27.74 28.09 27.20 27.53 8.5M
2022-10-28 28.76 28.96 27.36 27.55 12.1M
2022-10-27 29.60 30.36 29.08 29.15 8.8M
2022-10-26 30.05 30.27 29.20 29.52 11.4M
2022-10-25 29.89 30.60 29.30 30.00 9.3M
2022-10-24 31.18 31.56 30.00 30.23 10.9M
2022-10-21 31.20 31.70 30.75 31.18 5.7M
2022-10-20 31.69 31.90 30.22 31.30 9.0M
2022-10-19 32.07 33.87 31.13 31.40 14.6M
2022-10-18 32.50 33.75 31.91 32.20 16.7M
2022-10-17 30.21 32.60 30.12 32.46 16.2M
2022-10-14 30.45 31.10 29.78 30.47 9.5M
2022-10-13 30.18 30.92 30.04 30.10 10.2M
2022-10-12 29.75 30.82 28.71 30.52 13.9M
2022-10-11 28.03 30.21 28.03 29.80 16.1M
2022-10-10 28.17 29.27 27.86 28.17 9.8M
2022-09-30 28.70 29.08 27.70 27.79 9.4M
2022-09-29 28.86 29.55 28.61 29.03 11.3M
2022-09-28 29.62 29.95 28.54 28.78 10.2M
2022-09-27 30.15 30.40 29.18 29.73 11.0M
2022-09-26 30.10 30.70 29.28 30.07 12.4M
2022-09-23 30.68 31.27 29.50 30.12 11.7M
2022-09-22 30.91 32.18 30.10 30.86 13.0M
2022-09-21 31.80 31.98 30.61 31.02 11.8M
2022-09-20 31.28 32.59 30.60 31.80 13.7M
2022-09-19 30.70 32.20 30.65 30.96 15.9M
2022-09-16 33.00 33.74 30.75 30.75 26.5M
2022-09-15 38.17 38.18 34.17 34.17 14.7M
2022-09-14 37.01 38.79 36.80 37.97 9.7M
2022-09-13 39.98 40.98 37.45 38.00 13.0M
2022-09-09 39.58 40.49 38.38 39.62 12.0M
2022-09-08 40.50 42.00 39.55 39.72 14.5M
2022-09-07 37.80 41.69 37.03 40.77 23.5M
2022-09-06 36.29 38.82 36.21 37.90 17.7M
2022-09-05 36.54 36.88 34.80 36.41 17.4M
2022-09-02 35.30 37.50 34.81 36.47 16.3M
2022-09-01 34.18 36.16 33.21 35.20 19.2M
2022-08-31 36.10 36.80 33.11 34.04 20.4M
2022-08-30 34.35 37.21 34.28 36.58 19.2M
2022-08-29 33.53 35.00 33.30 33.85 11.8M
2022-08-26 33.88 35.99 33.88 34.56 16.4M
2022-08-25 34.33 34.48 32.41 33.83 18.6M
2022-08-24 37.50 37.80 33.83 34.33 26.2M
2022-08-23 34.65 37.19 34.50 36.97 35.5M
2022-08-22 31.51 34.85 31.38 34.24 34.8M
2022-08-19 31.70 32.10 31.07 31.68 13.2M
2022-08-18 31.10 32.19 31.06 31.80 16.3M
2022-08-17 32.51 32.68 30.58 31.24 22.5M
2022-08-16 32.38 33.39 31.93 32.58 19.5M
2022-08-15 31.90 33.09 31.61 32.41 19.1M
2022-08-12 32.16 32.86 31.89 31.90 10.8M
2022-08-11 33.00 33.28 31.00 32.26 21.0M
2022-08-10 34.40 34.64 32.99 33.00 15.3M
2022-08-09 34.92 34.92 33.95 34.40 10.9M
2022-08-08 34.50 35.72 33.53 34.87 11.8M
2022-08-05 35.82 35.93 33.41 34.67 23.3M
2022-08-04 36.73 37.20 35.22 35.72 12.5M
2022-08-03 37.70 38.82 36.60 36.71 10.2M
2022-08-02 37.10 38.40 36.02 37.41 18.0M
2022-08-01 38.38 39.09 36.50 37.37 21.8M
2022-07-29 38.75 39.50 37.47 38.37 13.7M
2022-07-28 40.91 41.47 38.70 38.75 19.2M
2022-07-27 41.96 41.96 40.01 40.86 12.1M
2022-07-26 41.09 42.33 39.45 41.95 13.8M
2022-07-25 41.28 43.24 40.91 41.19 13.6M
2022-07-22 41.02 42.90 38.62 41.91 19.4M
2022-07-21 43.37 43.44 40.11 40.50 20.7M
2022-07-20 41.00 44.19 40.38 44.19 22.8M
2022-07-19 43.00 44.14 41.12 41.26 23.0M
2022-07-18 48.18 50.10 43.37 43.55 26.1M
2022-07-15 45.64 49.31 44.50 48.19 21.0M
2022-07-14 42.00 44.83 40.28 44.83 18.8M
2022-07-13 43.00 43.56 38.57 40.75 28.3M
2022-07-12 43.63 46.79 42.01 42.85 26.9M
2022-07-11 39.93 43.63 39.71 43.63 25.0M
2022-07-08 40.70 43.56 38.93 39.66 20.4M
2022-07-07 36.56 40.70 36.30 40.70 18.0M
2022-07-06 36.83 38.67 36.07 37.00 14.7M
2022-07-05 37.75 38.60 35.78 37.21 18.0M
2022-07-04 38.18 38.97 37.06 37.68 16.7M
2022-07-01 36.85 39.16 34.53 38.75 27.0M
2022-06-30 35.97 38.66 35.65 36.85 18.0M
2022-06-29 36.77 38.66 36.00 36.76 22.1M
2022-06-28 36.79 37.30 35.05 36.77 17.2M
2022-06-27 37.40 38.49 36.03 37.05 25.9M
2022-06-24 36.88 39.04 35.79 37.80 30.4M
2022-06-23 34.27 37.30 33.86 36.90 37.2M
2022-06-22 32.48 35.06 32.21 35.06 35.0M
2022-06-21 33.68 34.48 30.90 31.87 35.8M
2022-06-20 31.78 34.23 30.46 33.72 40.2M
2022-06-17 28.98 31.96 28.60 31.50 39.4M
2022-06-16 27.35 29.54 27.35 29.05 25.7M
2022-06-15 29.60 30.04 27.50 27.54 22.5M
2022-06-14 28.12 30.00 27.98 29.91 25.9M
2022-06-13 29.44 30.18 28.10 28.77 33.1M
2022-06-10 26.39 29.18 26.21 29.18 33.3M
2022-06-09 25.46 27.10 25.25 26.53 31.4M
2022-06-08 24.05 25.80 23.46 25.34 28.4M
2022-06-07 25.00 26.10 24.21 24.36 22.4M
2022-06-06 23.14 25.58 23.14 25.07 35.9M
2022-06-02 22.42 23.48 22.37 23.25 18.9M
2022-06-01 22.20 23.36 22.18 22.72 24.5M
2022-05-31 22.00 22.57 21.47 22.38 15.8M
2022-05-30 21.71 22.62 21.57 22.47 15.7M
2022-05-27 22.45 23.38 21.95 22.24 24.3M
2022-05-26 22.52 22.91 21.20 22.69 28.0M
2022-05-25 22.90 23.50 21.47 22.42 36.3M
2022-05-24 22.61 24.17 22.37 23.25 48.6M
2022-05-23 23.64 24.08 22.01 22.81 47.4M
2022-05-20 25.43 25.43 22.50 24.31 73.1M
2022-05-19 23.12 23.12 23.12 23.12 1.1M
2022-05-18 21.02 21.02 21.02 21.02 0.6M
2022-05-17 19.11 19.11 19.11 19.11 0.5M
2022-04-27 16.11 17.47 15.90 17.37 9.7M
2022-04-26 17.50 17.77 16.31 16.47 7.7M
2022-04-25 18.50 18.50 17.25 17.31 7.9M
2022-04-22 18.47 19.36 17.71 18.92 9.8M
2022-04-21 19.88 19.88 18.33 18.46 11.2M
2022-04-20 20.30 20.30 19.72 19.88 9.0M
2022-04-19 19.75 20.45 19.65 20.43 10.5M
2022-04-18 19.99 20.41 19.62 19.94 9.8M
2022-04-15 20.49 21.99 19.93 20.00 19.6M
2022-04-14 20.35 20.79 20.14 20.60 13.1M
2022-04-13 19.81 20.88 19.69 20.33 18.9M
2022-04-12 19.85 20.25 19.35 19.98 12.8M
2022-04-11 20.92 20.92 19.62 19.80 24.3M
2022-04-08 19.19 20.55 19.19 20.55 33.1M
2022-04-07 19.16 19.52 18.68 18.68 8.5M
2022-04-06 19.34 19.54 19.02 19.34 7.0M
2022-04-01 18.99 19.60 18.86 19.43 8.2M
2022-03-31 19.41 19.60 19.05 19.12 7.5M
2022-03-30 18.47 19.68 18.43 19.54 14.6M
2022-03-29 18.80 18.89 18.22 18.26 5.9M
2022-03-28 18.58 19.10 17.90 18.70 7.0M
2022-03-25 18.84 19.26 18.50 18.59 5.8M
2022-03-24 19.61 19.61 18.85 19.03 8.7M
2022-03-23 18.83 19.88 18.67 19.63 14.9M
2022-03-22 17.98 19.01 17.78 18.83 13.4M
2022-03-21 18.55 18.95 17.89 18.02 9.0M
2022-03-18 17.68 18.85 17.63 18.50 9.3M
2022-03-17 17.30 18.15 17.23 17.77 11.8M
2022-03-16 17.42 17.48 16.09 17.08 12.2M
2022-03-15 18.70 18.70 17.02 17.04 13.4M
2022-03-14 18.94 19.80 18.62 18.69 11.2M
2022-03-11 18.42 19.07 17.90 18.99 9.0M
2022-03-10 18.27 19.05 18.04 18.73 11.4M
2022-03-09 19.07 19.28 17.40 18.03 17.7M
2022-03-08 20.10 20.40 18.78 19.17 18.4M
2022-03-07 21.00 21.10 20.12 20.30 16.2M
2022-03-04 20.40 21.12 20.02 20.64 23.5M
2022-03-03 19.95 21.25 19.95 20.53 49.6M
2022-03-02 19.84 20.38 18.92 19.53 50.5M
2022-03-01 17.70 19.47 17.43 19.47 22.4M
2022-02-28 17.71 17.83 17.32 17.70 6.0M
2022-02-25 17.53 18.10 17.53 17.81 8.0M
2022-02-24 18.03 18.15 17.08 17.42 9.1M
2022-02-23 17.48 18.11 17.47 18.06 7.4M
2022-02-22 17.84 17.84 17.17 17.47 7.8M
2022-02-21 17.64 17.92 17.55 17.89 8.4M
2022-02-18 17.34 17.79 17.20 17.65 6.7M
2022-02-17 17.57 17.72 17.31 17.40 6.7M
2022-02-16 17.47 17.91 17.40 17.66 7.9M
2022-02-15 17.81 17.83 17.06 17.26 7.8M
2022-02-14 18.28 18.39 17.25 17.46 14.5M
2022-02-11 18.79 18.85 18.24 18.32 5.4M
2022-02-10 18.96 19.18 18.68 18.80 6.4M
2022-02-09 18.68 19.07 18.52 18.84 7.1M
2022-02-08 18.23 18.89 18.02 18.41 7.8M
2022-02-07 17.41 18.30 17.41 18.08 7.4M
2022-01-28 17.50 17.73 16.88 17.15 6.5M
2022-01-27 17.95 18.07 17.30 17.30 5.4M
2022-01-26 17.61 18.17 17.61 17.91 6.7M
2022-01-25 18.93 19.08 17.25 17.71 12.0M
2022-01-24 19.53 19.69 19.07 19.13 7.9M
2022-01-21 19.82 19.98 19.40 19.80 3.6M
2022-01-20 20.68 20.75 19.65 19.81 7.1M
2022-01-19 20.50 20.94 20.08 20.74 8.4M
2022-01-18 20.78 21.03 20.55 20.60 5.0M
2022-01-17 21.10 21.26 20.50 20.77 7.7M
2022-01-14 20.97 21.18 20.74 21.05 7.2M
2022-01-13 20.88 21.28 20.61 20.99 9.5M
2022-01-12 20.50 20.80 20.45 20.80 5.7M
2022-01-11 20.29 20.76 20.22 20.41 6.3M
2022-01-10 20.60 20.70 20.14 20.21 6.6M
2022-01-07 20.31 20.90 20.21 20.62 9.1M
2022-01-06 19.91 20.38 19.91 20.31 3.9M
2022-01-05 20.66 20.66 19.83 20.09 6.7M
2022-01-04 20.53 20.85 20.20 20.67 5.6M