江苏索普（600746）历史行情

以下为江苏索普近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	7.390	7.560	7.890	7.350	0.380	5.292%	39.19万	0.00亿	0.000%
2026-10-08	6.880	7.180	7.260	6.880	0.300	4.360%	17.01万	0.00亿	0.000%
2026-10-07	6.770	6.880	6.950	6.760	0.120	1.775%	664.85万	0.46亿	0.569%
2026-10-06	6.770	6.880	6.950	6.760	0.120	1.775%	664.85万	0.46亿	0.569%
2026-10-05	6.770	6.880	6.950	6.760	0.120	1.775%	664.85万	0.46亿	0.569%
2026-10-02	6.770	6.880	6.950	6.760	0.120	1.775%	664.85万	0.46亿	0.569%
2026-10-01	6.770	6.880	6.950	6.760	0.120	1.775%	664.85万	0.46亿	0.569%
2026-09-30	6.770	6.880	6.950	6.760	0.120	1.775%	6.65万	0.00亿	0.000%
2026-09-29	6.800	6.760	6.850	6.710	-0.050	-0.734%	6.39万	0.00亿	0.000%
2026-09-28	6.870	6.810	6.960	6.750	-0.040	-0.584%	12.43万	0.00亿	0.000%
2026-09-27	6.820	6.850	6.980	6.800	-0.020	-0.291%	895.03万	0.62亿	0.766%
2026-09-24	6.820	6.850	6.980	6.800	-0.020	-0.291%	8.95万	0.00亿	0.000%
2026-09-23	7.120	6.870	7.120	6.870	-0.310	-4.318%	13.64万	0.00亿	0.000%
2026-09-22	7.210	7.180	7.240	7.000	-0.030	-0.416%	11.08万	0.00亿	0.000%
2026-09-21	7.110	7.210	7.320	7.090	-0.060	-0.825%	16.27万	0.00亿	0.000%
2026-09-18	6.980	7.270	7.470	6.810	0.420	6.131%	25.04万	0.00亿	0.000%
2026-09-17	6.800	6.850	6.870	6.590	-0.020	-0.291%	13.38万	0.00亿	0.000%
2026-09-16	6.890	6.870	6.940	6.830	-0.050	-0.723%	8.82万	0.00亿	0.000%
2026-09-15	7.060	6.920	7.080	6.880	-0.140	-1.983%	10.32万	0.00亿	0.000%
2026-09-14	7.100	7.060	7.200	6.980	-0.050	-0.703%	7.16万	0.00亿	0.000%
2026-09-11	7.380	7.110	7.410	7.030	-0.280	-3.789%	10.79万	0.00亿	0.000%
2026-09-10	7.410	7.390	7.500	7.340	0.000	0.000%	9.72万	0.00亿	0.000%
2026-09-09	7.370	7.390	7.530	7.350	-0.060	-0.805%	11.49万	0.00亿	0.000%
2026-09-08	7.180	7.450	7.480	7.160	0.270	3.760%	15.84万	0.00亿	0.000%
2026-09-07	7.160	7.180	7.220	7.050	0.030	0.420%	11.80万	0.00亿	0.000%
2026-09-04	7.250	7.150	7.350	7.110	-0.120	-1.651%	18.75万	0.00亿	0.000%
2026-09-03	7.400	7.270	7.580	7.240	-0.060	-0.819%	21.30万	0.00亿	0.000%
2026-09-02	7.420	7.330	7.640	7.280	-0.100	-1.346%	31.60万	0.00亿	0.000%
2026-09-01	7.310	7.430	7.500	7.220	0.190	2.624%	25.42万	0.00亿	0.000%
2026-08-31	7.120	7.240	7.240	6.920	0.090	1.259%	23.07万	0.00亿	0.000%
2026-08-28	6.890	7.150	7.200	6.870	0.270	3.924%	20.72万	0.00亿	0.000%
2026-08-27	6.860	6.880	6.940	6.800	0.020	0.292%	17.70万	0.00亿	0.000%
2026-08-26	6.630	6.860	6.960	6.630	0.120	1.780%	17.87万	0.00亿	0.000%
2026-08-25	6.690	6.740	6.810	6.630	0.070	1.049%	14.91万	0.00亿	0.000%
2026-08-24	6.610	6.670	6.680	6.520	0.080	1.214%	12.96万	0.00亿	0.000%
2026-08-21	6.510	6.590	6.600	6.450	0.020	0.304%	8.91万	0.00亿	0.000%
2026-08-20	6.580	6.570	6.720	6.490	0.000	0.000%	9.21万	0.00亿	0.000%
2026-08-19	6.680	6.570	6.780	6.530	-0.160	-2.377%	12.12万	0.00亿	0.000%
2026-08-18	6.580	6.730	6.810	6.560	0.150	2.280%	14.75万	0.00亿	0.000%
2026-08-17	6.420	6.580	6.600	6.350	0.160	2.492%	12.34万	0.00亿	0.000%
2026-08-14	6.500	6.420	6.530	6.380	-0.080	-1.231%	11.75万	0.00亿	0.000%
2026-08-13	6.660	6.500	6.680	6.500	-0.180	-2.695%	13.79万	0.00亿	0.000%
2026-08-12	6.700	6.680	6.760	6.560	-0.070	-1.037%	12.65万	0.00亿	0.000%
2026-08-11	6.890	6.750	6.990	6.720	-0.200	-2.878%	17.82万	0.00亿	0.000%
2026-08-10	6.660	6.950	6.960	6.620	0.290	4.354%	26.16万	0.00亿	0.000%
2026-08-07	6.570	6.660	6.680	6.480	0.100	1.524%	20.19万	0.00亿	0.000%
2026-08-06	6.580	6.560	6.620	6.430	-0.010	-0.152%	17.14万	0.00亿	0.000%
2026-08-05	6.620	6.570	6.680	6.490	-0.050	-0.755%	18.04万	0.00亿	0.000%
2026-08-04	6.580	6.620	6.690	6.560	-0.040	-0.601%	16.47万	0.00亿	0.000%
2026-08-03	6.480	6.660	6.710	6.450	0.140	2.147%	20.69万	0.00亿	0.000%
2026-07-31	6.260	6.520	6.540	6.260	-0.040	-0.610%	22.49万	0.00亿	0.000%
2026-07-30	6.480	6.560	6.660	6.390	0.090	1.391%	31.23万	0.00亿	0.000%
2026-07-29	6.170	6.470	6.600	6.170	0.270	4.355%	35.41万	0.00亿	0.000%
2026-07-28	6.120	6.200	6.220	6.070	0.040	0.649%	18.86万	0.00亿	0.000%
2026-07-27	5.840	6.160	6.220	5.760	0.180	3.010%	29.07万	0.00亿	0.000%
2026-07-24	6.320	5.980	6.500	5.930	-0.460	-7.143%	37.45万	0.00亿	0.000%
2026-07-23	6.300	6.440	6.550	6.110	0.030	0.468%	44.57万	0.00亿	0.000%
2026-07-22	6.280	6.410	6.470	6.150	-0.090	-1.385%	40.67万	0.00亿	0.000%
2026-07-21	6.660	6.500	6.790	6.230	-0.100	-1.515%	53.90万	0.00亿	0.000%
2026-07-20	6.020	6.600	6.600	5.970	0.600	10.000%	46.40万	0.00亿	0.000%
2026-07-17	6.080	6.000	6.360	5.960	-0.080	-1.316%	39.63万	0.00亿	0.000%
2026-07-16	6.190	6.080	6.390	5.880	-0.190	-3.030%	49.05万	0.00亿	0.000%
2026-07-15	5.960	6.270	6.270	5.770	0.570	10.000%	45.84万	0.00亿	0.000%
2026-07-14	5.680	5.700	5.700	5.670	0.520	10.039%	5.71万	0.00亿	0.000%
2026-07-13	5.280	5.180	5.280	5.140	-0.050	-0.956%	14.82万	0.00亿	0.000%
2026-07-10	5.140	5.230	5.320	5.020	0.090	1.751%	13.13万	0.00亿	0.000%
2026-07-09	5.290	5.140	5.300	5.090	-0.100	-1.908%	11.05万	0.00亿	0.000%
2026-07-08	5.320	5.240	5.430	5.210	-0.060	-1.132%	9.39万	0.00亿	0.000%
2026-07-07	5.460	5.300	5.460	5.200	-0.140	-2.574%	10.13万	0.00亿	0.000%
2026-07-06	5.470	5.440	5.550	5.320	0.040	0.741%	11.22万	0.00亿	0.000%
2026-07-03	5.520	5.400	5.520	5.300	-0.030	-0.552%	9.50万	0.00亿	0.000%
2026-07-02	5.430	5.430	5.580	5.330	0.060	1.117%	11.94万	0.00亿	0.000%
2026-07-01	5.210	5.370	5.470	5.160	0.180	3.468%	11.58万	0.00亿	0.000%
2026-06-30	5.260	5.190	5.260	5.110	-0.090	-1.705%	9.58万	0.00亿	0.000%
2026-06-29	5.250	5.280	5.310	5.040	0.060	1.149%	12.52万	0.00亿	0.000%
2026-06-26	5.440	5.220	5.450	5.200	-0.190	-3.512%	11.38万	0.00亿	0.000%
2026-06-25	5.540	5.410	5.550	5.330	-0.100	-1.815%	10.73万	0.00亿	0.000%
2026-06-24	5.720	5.510	5.760	5.490	-0.160	-2.822%	12.32万	0.00亿	0.000%
2026-06-23	5.620	5.670	5.820	5.570	0.070	1.250%	20.93万	0.00亿	0.000%
2026-06-22	5.160	5.600	5.610	5.160	-0.140	-2.439%	24.82万	0.00亿	0.000%
2026-06-18	5.880	5.740	5.890	5.680	-0.140	-2.381%	12.56万	0.00亿	0.000%
2026-06-17	6.120	5.880	6.150	5.820	-0.290	-4.700%	12.85万	0.00亿	0.000%
2026-06-16	6.180	6.170	6.220	6.060	-0.040	-0.644%	8.99万	0.00亿	0.000%
2026-06-15	6.120	6.210	6.360	6.120	0.080	1.305%	11.61万	0.00亿	0.000%
2026-06-12	6.010	6.130	6.260	5.940	0.090	1.490%	13.18万	0.00亿	0.000%
2026-06-11	6.060	6.040	6.260	5.930	0.020	0.332%	15.34万	0.00亿	0.000%
2026-06-10	5.890	6.020	6.050	5.850	0.140	2.381%	12.61万	0.00亿	0.000%
2026-06-09	6.060	5.880	6.080	5.860	-0.130	-2.163%	12.20万	0.00亿	0.000%
2026-06-08	6.160	6.010	6.260	5.950	-0.240	-3.840%	10.74万	0.00亿	0.000%
2026-06-05	6.140	6.250	6.330	6.130	0.080	1.297%	10.48万	0.00亿	0.000%
2026-06-04	6.360	6.170	6.370	6.130	-0.200	-3.140%	10.85万	0.00亿	0.000%
2026-06-03	6.460	6.370	6.490	6.330	-0.090	-1.393%	10.31万	0.00亿	0.000%
2026-06-02	6.610	6.460	6.620	6.420	-0.140	-2.121%	9.51万	0.00亿	0.000%
2026-06-01	6.390	6.600	6.630	6.340	0.230	3.611%	12.39万	0.00亿	0.000%
2026-05-29	6.500	6.370	6.510	6.330	-0.130	-2.000%	9.27万	0.00亿	0.000%
2026-05-28	6.470	6.500	6.600	6.380	0.010	0.154%	10.76万	0.00亿	0.000%
2026-05-27	6.710	6.490	6.740	6.450	-0.250	-3.709%	12.06万	0.00亿	0.000%
2026-05-26	6.850	6.740	6.850	6.670	-0.120	-1.749%	10.09万	0.00亿	0.000%
2026-05-25	7.000	6.860	7.040	6.800	-0.140	-2.000%	8.42万	0.00亿	0.000%
2026-05-22	6.980	7.000	7.050	6.810	0.110	1.597%	11.42万	0.00亿	0.000%
2026-05-21	7.190	6.890	7.260	6.890	-0.300	-4.172%	13.74万	0.00亿	0.000%
2026-05-20	7.260	7.190	7.300	7.090	-0.100	-1.372%	13.67万	0.00亿	0.000%
2026-05-19	7.360	7.290	7.380	7.180	-0.070	-0.951%	10.08万	0.00亿	0.000%
2026-05-18	7.520	7.360	7.530	7.260	-0.150	-1.997%	18.02万	0.00亿	0.000%
2026-05-15	7.590	7.510	7.640	7.440	-0.070	-0.923%	14.42万	0.00亿	0.000%
2026-05-14	7.510	7.580	7.680	7.450	0.060	0.798%	15.93万	0.00亿	0.000%
2026-05-13	7.470	7.520	7.560	7.450	0.020	0.267%	10.23万	0.00亿	0.000%
2026-05-12	7.750	7.500	7.850	7.440	-0.330	-4.215%	22.08万	0.00亿	0.000%
2026-05-11	8.140	7.830	8.140	7.770	-0.240	-2.974%	24.70万	0.00亿	0.000%
2026-05-08	8.080	8.070	8.180	7.960	0.080	1.001%	15.26万	0.00亿	0.000%
2026-05-07	8.280	7.990	8.280	7.910	-0.340	-4.082%	24.36万	0.00亿	0.000%
2026-05-06	8.220	8.330	8.340	7.960	0.090	1.092%	21.90万	0.00亿	0.000%
2026-04-30	8.520	8.240	8.560	8.200	-0.280	-3.286%	18.80万	0.00亿	0.000%
2026-04-29	8.510	8.520	8.630	8.360	0.010	0.118%	14.34万	0.00亿	0.000%
2026-04-28	8.720	8.510	8.760	8.440	-0.250	-2.854%	14.28万	0.00亿	0.000%
2026-04-27	8.590	8.760	8.820	8.590	-0.060	-0.680%	10.31万	0.00亿	0.000%
2026-04-24	8.760	8.820	8.910	8.660	0.060	0.685%	14.68万	0.00亿	0.000%
2026-04-23	8.500	8.760	9.000	8.490	0.210	2.456%	22.98万	0.00亿	0.000%
2026-04-22	8.630	8.550	8.660	8.490	-0.110	-1.270%	15.10万	0.00亿	0.000%
2026-04-21	8.640	8.660	8.880	8.340	0.110	1.287%	34.36万	0.00亿	0.000%
2026-04-20	9.120	8.550	9.240	8.550	-0.950	-10.000%	41.76万	0.00亿	0.000%
2026-04-17	9.840	9.500	10.050	9.440	-0.170	-1.758%	23.00万	0.00亿	0.000%
2026-04-16	9.620	9.670	9.740	9.500	0.080	0.834%	14.35万	0.00亿	0.000%
2026-04-15	9.760	9.590	9.860	9.490	-0.220	-2.243%	15.61万	0.00亿	0.000%
2026-04-14	9.670	9.810	9.870	9.480	0.150	1.553%	19.90万	0.00亿	0.000%
2026-04-13	9.980	9.660	10.070	9.320	0.000	0.000%	22.66万	0.00亿	0.000%
2026-04-10	9.870	9.760	10.040	9.660	0.000	0.000%	23.18万	0.00亿	0.000%
2026-04-09	10.080	9.870	10.120	9.530	0.000	0.000%	33.96万	0.00亿	0.000%
2026-04-08	9.570	9.920	10.100	9.530	0.000	0.000%	39.28万	0.00亿	0.000%
2026-04-07	10.150	10.470	10.780	9.840	0.000	0.000%	44.88万	0.00亿	0.000%
2026-04-03	10.200	9.930	10.250	9.620	0.000	0.000%	41.86万	0.00亿	0.000%
2026-04-02	9.950	10.070	10.650	9.950	0.000	0.000%	60.89万	0.00亿	0.000%
2026-04-01	8.960	9.860	9.880	8.940	0.000	0.000%	53.85万	0.00亿	0.000%