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
2023-12-29 14.88 15.42 14.88 15.39 7.1M
2023-12-28 14.08 15.04 14.06 14.93 8.3M
2023-12-27 14.04 14.15 13.92 14.09 2.4M
2023-12-26 14.22 14.34 14.02 14.06 2.9M
2023-12-25 14.36 14.45 14.09 14.22 3.5M
2023-12-22 14.29 14.48 14.14 14.37 3.9M
2023-12-21 14.07 14.35 14.02 14.25 3.8M
2023-12-20 14.54 14.67 14.17 14.17 4.3M
2023-12-19 14.54 14.56 14.33 14.54 4.1M
2023-12-18 14.91 14.93 14.46 14.48 3.1M
2023-12-15 14.88 15.13 14.88 14.91 2.6M
2023-12-14 15.20 15.25 14.87 14.94 3.2M
2023-12-13 15.35 15.44 15.05 15.06 2.9M
2023-12-12 15.62 15.62 15.28 15.42 3.2M
2023-12-11 15.46 15.68 15.16 15.63 3.4M
2023-12-08 15.72 15.82 15.55 15.56 2.4M
2023-12-07 15.86 15.88 15.45 15.75 3.9M
2023-12-06 15.50 16.08 15.40 15.89 5.7M
2023-12-05 15.71 15.93 15.50 15.50 4.2M
2023-12-04 16.00 16.04 15.79 15.80 5.0M
2023-12-01 16.01 16.17 15.90 16.05 2.8M
2023-11-30 16.35 16.36 15.92 16.04 4.2M
2023-11-29 17.17 17.24 16.80 16.88 4.8M
2023-11-28 17.09 17.19 16.55 17.16 5.1M
2023-11-27 17.03 17.23 16.86 17.17 4.6M
2023-11-24 17.20 17.34 16.85 17.01 4.3M
2023-11-23 16.80 17.30 16.70 17.25 5.1M
2023-11-22 17.16 17.18 16.85 16.85 4.7M
2023-11-21 17.36 17.53 17.24 17.24 4.1M
2023-11-20 17.34 17.40 16.87 17.40 5.0M
2023-11-17 17.16 17.31 17.02 17.25 4.4M
2023-11-16 17.85 17.87 17.06 17.16 10.3M
2023-11-15 17.31 17.95 17.30 17.89 10.0M
2023-11-14 16.85 17.25 16.80 17.20 6.0M
2023-11-13 16.99 17.03 16.75 16.85 4.1M
2023-11-10 16.90 17.07 16.72 16.99 3.1M
2023-11-09 16.78 17.22 16.75 17.04 5.8M
2023-11-08 17.31 17.32 16.70 16.77 6.2M
2023-11-07 17.39 17.50 17.15 17.21 5.8M
2023-11-06 17.23 17.70 17.09 17.40 7.9M
2023-11-03 17.10 17.28 17.03 17.06 4.0M
2023-11-02 17.37 17.53 17.02 17.06 2.8M
2023-11-01 17.70 17.74 17.39 17.43 3.8M
2023-10-31 17.87 18.14 17.63 17.74 3.8M
2023-10-30 17.75 18.05 17.66 17.83 4.5M
2023-10-27 16.76 18.16 16.58 17.90 11.5M
2023-10-26 16.48 16.63 16.03 16.58 3.7M
2023-10-25 16.03 16.74 16.03 16.60 5.2M
2023-10-24 15.93 16.23 15.81 15.98 4.3M
2023-10-23 16.77 16.77 15.80 15.90 6.6M
2023-10-20 16.64 17.20 16.62 16.74 4.8M
2023-10-19 16.95 17.17 16.62 16.64 4.0M
2023-10-18 17.17 17.25 16.95 17.05 2.7M
2023-10-17 17.50 17.58 17.18 17.31 3.0M
2023-10-16 17.91 17.94 17.25 17.44 5.3M
2023-10-13 18.18 18.18 17.84 17.99 3.9M
2023-10-12 17.38 18.20 17.33 18.16 7.7M
2023-10-11 17.36 17.60 17.25 17.28 3.9M
2023-10-10 17.56 17.56 17.12 17.25 3.4M
2023-10-09 18.02 18.02 17.35 17.45 4.6M
2023-09-28 17.78 18.13 17.78 17.95 4.1M
2023-09-27 17.59 18.14 17.56 17.70 5.0M
2023-09-26 18.15 18.25 17.62 17.65 5.0M
2023-09-25 18.27 18.44 18.08 18.18 3.7M
2023-09-22 18.39 18.52 18.03 18.27 6.5M
2023-09-21 18.83 18.97 18.36 18.38 6.4M
2023-09-20 18.52 19.16 18.51 18.85 11.1M
2023-09-19 18.16 19.11 18.08 18.75 11.5M
2023-09-18 18.18 18.44 17.89 18.25 6.8M
2023-09-15 17.83 18.45 17.80 18.10 9.5M
2023-09-14 17.64 17.79 17.54 17.68 3.2M
2023-09-13 18.00 18.01 17.57 17.64 3.3M
2023-09-12 18.00 18.12 17.85 18.00 4.7M
2023-09-11 17.56 18.17 17.33 17.96 6.6M
2023-09-08 17.74 17.82 17.30 17.53 5.8M
2023-09-07 18.20 18.20 17.83 17.83 6.8M
2023-09-06 18.74 18.76 18.10 18.27 12.7M
2023-09-05 18.30 18.82 17.97 18.77 22.0M
2023-09-04 16.70 18.01 16.68 18.01 13.7M
2023-09-01 15.98 16.51 15.98 16.37 5.4M
2023-08-31 16.73 16.73 15.86 15.99 9.0M
2023-08-30 16.86 17.08 16.61 16.72 3.2M
2023-08-29 16.68 17.03 16.61 16.90 3.5M
2023-08-28 16.97 17.34 16.70 16.71 6.7M
2023-08-25 16.70 16.70 16.40 16.42 4.0M
2023-08-24 17.01 17.06 16.61 16.73 3.3M
2023-08-23 17.49 17.49 16.89 16.89 4.2M
2023-08-22 17.38 17.57 17.09 17.45 4.5M
2023-08-21 17.40 17.65 17.25 17.30 2.8M
2023-08-18 17.87 18.03 17.37 17.37 4.4M
2023-08-17 17.85 18.02 17.55 17.93 3.0M
2023-08-16 17.98 18.08 17.72 18.00 3.1M
2023-08-15 18.28 18.38 17.70 18.00 4.6M
2023-08-14 18.00 18.30 17.69 18.23 5.4M
2023-08-11 18.79 18.79 18.18 18.18 7.0M
2023-08-10 18.87 19.07 18.67 18.71 5.4M
2023-08-09 18.83 18.94 18.59 18.85 5.6M
2023-08-08 18.20 19.13 18.19 18.88 8.1M
2023-08-07 18.61 18.62 18.18 18.34 5.9M
2023-08-04 18.74 19.08 18.55 18.61 4.6M
2023-08-03 18.81 18.85 18.44 18.70 5.9M
2023-08-02 19.09 19.18 18.78 18.81 6.0M
2023-08-01 18.72 19.61 18.65 19.10 15.2M
2023-07-31 17.95 19.28 17.95 18.83 16.2M
2023-07-28 17.43 17.96 17.38 17.95 6.3M
2023-07-27 17.67 17.91 17.50 17.50 4.4M
2023-07-26 17.78 17.86 17.53 17.62 2.6M
2023-07-25 17.18 17.83 17.17 17.73 6.7M
2023-07-24 17.53 17.53 17.04 17.07 4.9M
2023-07-21 17.60 17.67 17.25 17.54 5.6M
2023-07-20 17.38 17.95 17.38 17.60 9.5M
2023-07-19 17.40 17.50 17.15 17.36 4.5M
2023-07-18 17.34 17.49 16.98 17.47 5.2M
2023-07-17 16.99 17.25 16.37 17.24 6.0M
2023-07-14 17.68 17.75 17.36 17.36 4.5M
2023-07-13 17.55 17.97 17.55 17.72 4.3M
2023-07-12 17.54 17.86 17.48 17.56 4.2M
2023-07-11 17.70 17.77 17.38 17.63 3.3M
2023-07-10 17.52 17.87 17.49 17.67 3.9M
2023-07-07 17.50 17.68 17.25 17.50 3.5M
2023-07-06 17.55 17.84 17.43 17.60 3.8M
2023-07-05 17.59 17.75 17.40 17.55 4.0M
2023-07-04 17.78 17.88 17.46 17.58 4.0M
2023-07-03 17.46 17.88 17.36 17.74 8.1M
2023-06-30 16.97 17.55 16.92 17.33 9.5M
2023-06-29 17.01 17.23 16.93 16.98 6.0M
2023-06-28 17.00 17.10 16.87 17.00 3.8M
2023-06-27 16.61 17.15 16.52 17.11 7.5M
2023-06-26 16.51 16.99 16.44 16.61 5.1M
2023-06-21 16.70 17.23 16.48 16.68 7.0M
2023-06-20 16.80 17.01 16.48 16.75 5.2M
2023-06-19 17.10 17.25 16.80 16.80 5.0M
2023-06-16 17.10 17.46 17.00 17.10 7.6M
2023-06-15 16.57 17.30 16.08 17.12 12.3M
2023-06-14 18.07 18.17 17.68 17.71 5.2M
2023-06-13 18.15 18.33 17.94 18.07 4.2M
2023-06-12 17.63 18.35 17.46 18.25 7.3M
2023-06-09 18.08 18.21 17.60 17.75 6.2M
2023-06-08 18.37 18.49 18.08 18.12 4.7M
2023-06-07 18.42 18.62 18.23 18.44 5.2M
2023-06-06 19.16 19.17 18.40 18.49 6.7M
2023-06-05 19.80 19.86 18.95 19.08 9.9M
2023-06-02 18.47 19.90 18.46 19.78 15.9M
2023-06-01 18.30 18.76 18.05 18.22 4.1M
2023-05-31 18.66 18.73 18.29 18.30 4.3M
2023-05-30 18.96 19.08 18.47 18.59 5.9M
2023-05-29 19.52 19.55 18.80 18.96 5.1M
2023-05-26 19.38 19.52 18.95 19.44 4.3M
2023-05-25 19.66 19.67 19.13 19.34 4.5M
2023-05-24 19.45 19.75 19.29 19.53 4.3M
2023-05-23 19.54 19.97 19.46 19.53 7.4M
2023-05-22 19.15 19.59 18.90 19.56 6.8M
2023-05-19 19.13 19.25 18.96 19.20 3.8M
2023-05-18 19.09 19.29 18.97 19.14 5.3M
2023-05-17 19.22 19.44 19.16 19.21 4.5M
2023-05-16 19.11 19.32 18.96 19.29 5.9M
2023-05-15 18.77 19.23 18.71 19.16 6.6M
2023-05-12 18.99 19.09 18.66 18.71 5.6M
2023-05-11 18.81 19.07 18.56 18.99 5.4M
2023-05-10 18.59 19.02 18.50 18.87 6.7M
2023-05-09 19.01 19.16 18.53 18.58 9.2M
2023-05-08 18.89 19.42 18.89 19.05 10.2M
2023-05-05 18.76 19.23 18.47 18.88 11.3M
2023-05-04 18.90 19.82 18.50 18.91 19.0M
2023-04-28 18.90 19.19 18.80 18.80 25.7M
2023-04-27 21.08 21.14 20.58 20.89 5.9M
2023-04-26 20.67 21.45 20.56 21.01 9.0M
2023-04-25 21.21 21.43 20.38 20.54 8.0M
2023-04-24 21.45 21.74 21.12 21.31 6.6M
2023-04-21 22.37 22.37 21.40 21.47 7.1M
2023-04-20 22.60 22.65 22.08 22.23 5.2M
2023-04-19 22.76 22.88 22.50 22.59 6.1M
2023-04-18 23.00 23.26 22.84 22.87 7.2M
2023-04-17 22.41 23.16 22.36 23.03 9.6M
2023-04-14 21.99 22.79 21.82 22.45 9.8M
2023-04-13 21.98 22.15 21.74 21.91 6.1M
2023-04-12 22.65 22.75 22.07 22.12 7.4M
2023-04-11 22.73 22.79 22.18 22.49 8.6M
2023-04-10 22.78 23.22 22.62 22.79 9.7M
2023-04-07 22.40 22.97 22.39 22.72 7.4M
2023-04-06 22.25 22.55 22.01 22.40 7.2M
2023-04-04 22.87 22.87 22.17 22.31 10.6M
2023-04-03 23.05 23.08 22.69 22.90 7.8M
2023-03-31 22.83 23.40 22.83 23.11 6.0M
2023-03-30 22.98 23.05 22.62 22.90 5.4M
2023-03-29 23.21 23.50 22.85 22.98 7.1M
2023-03-28 23.95 23.96 23.08 23.18 9.9M
2023-03-27 23.97 24.08 23.51 23.86 6.0M
2023-03-24 24.30 24.30 23.88 24.03 5.3M
2023-03-23 24.40 24.53 24.20 24.30 4.2M
2023-03-22 24.30 24.93 24.18 24.43 6.7M
2023-03-21 23.70 24.32 23.68 24.22 5.6M
2023-03-20 23.77 23.79 23.25 23.74 7.1M
2023-03-17 23.93 24.15 23.62 23.78 5.7M
2023-03-16 24.47 24.69 23.80 23.93 6.9M
2023-03-15 24.50 24.96 24.50 24.73 5.0M
2023-03-14 24.90 25.10 24.13 24.43 6.3M
2023-03-13 25.01 25.33 24.50 24.94 9.7M
2023-03-10 25.51 25.62 24.91 25.15 6.5M
2023-03-09 26.00 26.05 25.52 25.68 5.5M
2023-03-08 25.51 26.05 25.45 25.85 6.0M
2023-03-07 26.03 26.33 25.61 25.62 7.9M
2023-03-06 25.63 26.18 25.24 25.97 8.7M
2023-03-03 25.77 25.89 25.35 25.61 10.4M
2023-03-02 26.54 26.54 25.68 25.76 10.4M
2023-03-01 26.38 26.57 26.35 26.47 5.9M
2023-02-28 26.58 26.79 26.12 26.45 7.2M
2023-02-27 26.68 27.16 26.33 26.45 8.0M
2023-02-24 27.17 27.20 26.46 26.82 7.7M
2023-02-23 27.44 27.67 27.01 27.17 8.4M
2023-02-22 27.85 28.25 27.23 27.40 12.0M
2023-02-21 27.09 28.34 27.00 27.94 14.9M
2023-02-20 27.00 27.16 26.48 27.09 9.0M
2023-02-17 26.80 27.71 26.80 27.01 11.2M
2023-02-16 27.66 27.76 26.38 26.54 12.1M
2023-02-15 28.53 28.69 27.60 27.71 11.8M
2023-02-14 28.40 28.90 28.21 28.52 8.4M
2023-02-13 27.91 28.78 27.36 28.40 13.6M
2023-02-10 28.15 29.17 27.72 27.88 13.9M
2023-02-09 27.75 28.21 27.72 28.18 6.2M
2023-02-08 28.28 28.59 27.83 27.83 6.6M
2023-02-07 28.29 28.63 28.00 28.41 7.3M
2023-02-06 28.50 28.70 27.79 28.10 9.1M
2023-02-03 29.18 29.45 28.45 28.72 11.9M
2023-02-02 28.34 29.58 28.20 29.40 17.3M
2023-02-01 28.98 29.23 28.01 28.40 21.7M
2023-01-31 28.80 29.59 28.63 29.45 6.9M
2023-01-30 30.26 30.26 29.05 29.09 8.4M
2023-01-20 29.50 29.95 29.43 29.66 6.1M
2023-01-19 29.48 29.63 29.02 29.42 7.3M
2023-01-18 28.60 29.75 28.29 29.44 10.0M
2023-01-17 28.30 28.79 28.22 28.60 5.2M
2023-01-16 27.89 28.57 27.83 28.22 6.4M
2023-01-13 28.10 28.44 27.83 28.02 5.2M
2023-01-12 28.17 28.70 27.80 28.01 5.8M
2023-01-11 28.22 28.65 28.03 28.23 10.2M
2023-01-10 28.20 28.34 27.72 27.99 9.0M
2023-01-09 27.38 28.20 27.13 28.12 13.4M
2023-01-06 26.58 27.81 26.45 27.35 10.8M
2023-01-05 26.15 26.91 26.11 26.66 7.7M
2023-01-04 26.13 26.87 26.06 26.25 9.1M
2023-01-03 26.17 26.64 25.35 26.47 11.2M