致敬每一个财富自由的梦想,祝大家早日进化为游资

索通发展 (603612) 历史交易数据 从 2024-03-12 到 2024-06-20 所有交易日 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
2024-06-20 13.73 12.86 -0.84 -6.13% 12.86 13.73 78696 10347 1.66%
2024-06-19 13.78 13.70 -0.01 -0.07% 13.66 13.90 40323 5557 0.85%
2024-06-18 13.50 13.71 0.29 2.16% 13.42 13.86 53690 7344 1.13%
2024-06-17 13.40 13.42 -0.13 -0.96% 13.40 13.64 30795 4161 0.65%
2024-06-14 13.68 13.55 0.15 1.12% 13.21 13.68 32189 4327 0.68%
2024-06-13 13.72 13.40 -0.32 -2.33% 13.33 13.76 42894 5767 0.91%
2024-06-12 13.52 13.72 0.16 1.18% 13.50 13.83 34045 4658 0.72%
2024-06-11 13.55 13.56 -0.12 -0.88% 13.26 13.60 43170 5784 0.91%
2024-06-07 13.63 13.68 0.23 1.71% 13.50 13.80 45420 6198 0.96%
2024-06-06 13.86 13.45 -0.31 -2.25% 13.28 14.03 64966 8834 1.37%
2024-06-05 14.13 13.76 -0.37 -2.62% 13.73 14.17 65083 9063 1.37%
2024-06-04 14.10 14.13 0.03 0.21% 13.87 14.27 58005 8159 1.23%
2024-06-03 14.43 14.10 -0.26 -1.81% 13.94 14.45 83234 11768 1.76%
2024-05-31 14.99 14.36 -0.86 -5.65% 14.36 15.17 123211 18028 2.60%
2024-05-30 15.25 15.22 0.19 1.26% 15.09 15.87 105913 16377 2.24%
2024-05-29 14.70 15.03 0.26 1.76% 14.70 15.20 56160 8424 1.19%
2024-05-28 14.85 14.77 -0.20 -1.34% 14.75 15.20 45521 6818 0.96%
2024-05-27 14.92 14.97 0.02 0.13% 14.51 15.08 75039 11098 1.58%
2024-05-24 15.00 14.95 -0.19 -1.25% 14.95 15.19 53325 8032 1.13%
2024-05-23 15.53 15.14 -0.65 -4.12% 15.05 15.53 83626 12752 1.77%
2024-05-22 15.91 15.79 0.06 0.38% 15.41 15.99 114954 18076 2.43%
2024-05-21 16.50 15.73 -0.30 -1.87% 15.70 16.83 127754 20699 2.70%
2024-05-20 15.44 16.03 0.58 3.75% 15.40 16.21 135675 21584 2.87%
2024-05-17 15.40 15.45 0.15 0.98% 15.13 15.58 80381 12322 1.70%
2024-05-16 15.37 15.30 -0.02 -0.13% 15.22 15.53 79054 12144 1.67%
2024-05-15 15.49 15.32 -0.09 -0.58% 15.30 16.12 122293 19129 2.58%
2024-05-14 15.88 15.41 -0.57 -3.57% 15.29 15.92 152455 23604 3.22%
2024-05-13 15.89 15.98 -0.10 -0.62% 15.42 16.08 155742 24644 3.31%
2024-05-10 16.45 16.08 -0.22 -1.35% 15.67 16.65 315973 50927 6.72%
2024-05-09 14.96 16.30 1.48 9.99% 14.82 16.30 267810 42686 5.70%
2024-05-08 14.99 14.82 0.03 0.20% 14.80 15.34 181252 27304 3.86%
2024-05-07 14.45 14.79 0.34 2.35% 14.26 15.08 190537 28077 4.05%
2024-05-06 14.20 14.45 0.43 3.07% 13.99 14.57 134279 19221 2.86%
2024-04-30 13.76 14.02 0.28 2.04% 13.76 14.61 171141 24282 3.64%
2024-04-29 13.44 13.74 0.08 0.59% 13.21 13.84 115058 15548 2.45%
2024-04-26 13.50 13.66 0.14 1.04% 13.22 13.71 93497 12613 1.99%
2024-04-25 12.91 13.52 0.57 4.40% 12.85 13.77 119608 16095 2.54%
2024-04-24 13.02 12.95 -0.20 -1.52% 12.75 13.12 79320 10250 1.69%
2024-04-23 13.22 13.15 0.04 0.31% 12.97 13.56 88878 11763 1.89%
2024-04-22 12.66 13.11 0.38 2.99% 12.44 13.30 108352 14028 2.31%
2024-04-19 12.66 12.73 -0.06 -0.47% 12.36 13.01 88975 11256 1.89%
2024-04-18 12.72 12.79 -0.04 -0.31% 12.40 13.07 85228 10894 1.81%
2024-04-17 12.63 12.83 0.38 3.05% 12.59 12.98 87588 11204 1.86%
2024-04-16 13.10 12.45 -0.70 -5.32% 12.33 13.10 121915 15396 2.59%
2024-04-15 13.75 13.15 -0.57 -4.15% 12.80 13.82 146567 19387 3.12%
2024-04-12 14.31 13.72 -0.62 -4.32% 13.63 14.50 189783 26373 4.04%
2024-04-11 14.20 14.34 -0.09 -0.62% 13.83 15.07 242467 34984 5.16%
2024-04-10 13.80 14.43 0.49 3.52% 13.72 14.84 274890 39350 5.85%
2024-04-09 13.56 13.94 0.31 2.27% 13.56 14.28 194401 27089 4.14%
2024-04-08 14.00 13.63 -0.67 -4.69% 13.56 14.66 362920 50986 7.72%
2024-04-03 13.20 14.30 1.30 10.00% 13.20 14.30 466391 65801 9.92%
2024-04-02 12.24 13.00 0.67 5.43% 12.16 13.08 250024 31874 5.32%
2024-04-01 11.85 12.33 0.57 4.85% 11.80 12.60 172384 21298 3.67%
2024-03-29 12.09 11.76 -0.33 -2.73% 11.55 12.30 155934 18500 3.32%
2024-03-28 11.90 12.09 0.07 0.58% 11.89 12.38 144007 17463 3.06%
2024-03-27 12.61 12.02 -0.81 -6.31% 12.00 12.69 178495 22075 3.80%
2024-03-26 12.20 12.83 0.75 6.21% 12.15 13.05 277481 35113 5.90%
2024-03-25 12.00 12.08 0.18 1.51% 11.85 13.09 227608 28624 4.84%
2024-03-22 12.13 11.90 -0.25 -2.06% 11.74 12.21 59824 7130 1.27%
2024-03-21 12.30 12.15 -0.07 -0.57% 12.00 12.38 56907 6926 1.21%
2024-03-20 12.08 12.22 0.10 0.83% 12.05 12.29 44751 5456 0.95%
2024-03-19 12.20 12.12 -0.17 -1.38% 12.09 12.34 50809 6195 1.08%
2024-03-18 12.37 12.29 -0.02 -0.16% 12.03 12.40 71064 8628 1.51%
2024-03-15 11.97 12.31 0.34 2.84% 11.83 12.41 72214 8752 1.54%
2024-03-14 12.12 11.97 -0.22 -1.80% 11.83 12.30 57623 6959 1.23%
2024-03-13 12.02 12.19 0.17 1.41% 11.90 12.35 63199 7671 1.34%
2024-03-12 12.08 12.02 -0.05 -0.41% 11.82 12.17 59833 7165 1.27%