索通发展（603612）历史行情

以下为索通发展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	16.150	16.320	16.510	15.930	0.150	0.928%	9.78万	0.00亿	0.000%
2026-10-08	16.080	16.170	16.560	15.980	0.090	0.560%	8.24万	0.00亿	0.000%
2026-10-07	15.850	16.080	16.210	15.760	0.300	1.901%	669.91万	1.07亿	1.345%
2026-10-06	15.850	16.080	16.210	15.760	0.300	1.901%	669.91万	1.07亿	1.345%
2026-10-05	15.850	16.080	16.210	15.760	0.300	1.901%	669.91万	1.07亿	1.345%
2026-10-02	15.850	16.080	16.210	15.760	0.300	1.901%	669.91万	1.07亿	1.345%
2026-10-01	15.850	16.080	16.210	15.760	0.300	1.901%	669.91万	1.07亿	1.345%
2026-09-30	15.850	16.080	16.210	15.760	0.300	1.901%	6.70万	0.00亿	0.000%
2026-09-29	15.730	15.780	15.840	15.530	0.170	1.089%	4.45万	0.00亿	0.000%
2026-09-28	16.110	15.610	16.120	15.360	-0.480	-2.983%	10.47万	0.00亿	0.000%
2026-09-27	16.860	16.090	16.880	16.040	-0.780	-4.624%	1,252.62万	2.05亿	2.515%
2026-09-24	16.860	16.090	16.880	16.040	-0.780	-4.624%	12.53万	0.00亿	0.000%
2026-09-23	16.680	16.870	17.090	16.550	0.220	1.321%	10.14万	0.00亿	0.000%
2026-09-22	16.800	16.650	17.000	16.620	-0.100	-0.597%	6.43万	0.00亿	0.000%
2026-09-21	16.600	16.750	16.860	16.600	0.150	0.904%	7.42万	0.00亿	0.000%
2026-09-18	16.520	16.600	16.690	16.420	0.200	1.220%	8.39万	0.00亿	0.000%
2026-09-17	16.750	16.400	16.940	16.330	-0.420	-2.497%	8.89万	0.00亿	0.000%
2026-09-16	16.600	16.820	16.930	16.350	0.220	1.325%	8.51万	0.00亿	0.000%
2026-09-15	16.960	16.600	16.960	16.550	-0.330	-1.949%	7.55万	0.00亿	0.000%
2026-09-14	16.900	16.930	17.040	16.700	-0.070	-0.412%	8.55万	0.00亿	0.000%
2026-09-11	17.140	17.000	17.180	16.210	-0.360	-2.074%	19.49万	0.00亿	0.000%
2026-09-10	17.520	17.360	17.530	17.130	-0.180	-1.026%	10.56万	0.00亿	0.000%
2026-09-09	17.210	17.540	17.580	17.120	0.360	2.095%	13.44万	0.00亿	0.000%
2026-09-08	16.740	17.180	17.440	16.680	0.500	2.998%	15.56万	0.00亿	0.000%
2026-09-07	16.980	16.680	17.050	16.610	-0.290	-1.709%	9.48万	0.00亿	0.000%
2026-09-04	17.310	16.970	17.510	16.880	-0.280	-1.623%	11.34万	0.00亿	0.000%
2026-09-03	17.070	17.250	17.660	17.050	0.290	1.710%	14.83万	0.00亿	0.000%
2026-09-02	17.200	16.960	17.200	16.790	-0.350	-2.022%	9.33万	0.00亿	0.000%
2026-09-01	17.390	17.310	17.550	17.200	0.000	0.000%	10.30万	0.00亿	0.000%
2026-08-31	17.370	17.310	17.500	16.960	-0.260	-1.480%	15.22万	0.00亿	0.000%
2026-08-28	17.400	17.570	17.820	17.260	0.210	1.210%	16.72万	0.00亿	0.000%
2026-08-27	17.130	17.360	17.420	16.860	0.200	1.166%	13.16万	0.00亿	0.000%
2026-08-26	16.800	17.160	17.450	16.650	0.330	1.961%	13.22万	0.00亿	0.000%
2026-08-25	16.640	16.830	16.930	16.460	0.220	1.325%	8.23万	0.00亿	0.000%
2026-08-24	16.680	16.610	16.860	16.410	-0.050	-0.300%	7.19万	0.00亿	0.000%
2026-08-21	16.350	16.660	16.740	16.180	0.220	1.338%	7.05万	0.00亿	0.000%
2026-08-20	16.690	16.440	16.850	16.360	-0.110	-0.665%	6.57万	0.00亿	0.000%
2026-08-19	16.740	16.550	16.880	16.480	-0.350	-2.071%	8.82万	0.00亿	0.000%
2026-08-18	17.160	16.900	17.240	16.750	-0.310	-1.801%	8.53万	0.00亿	0.000%
2026-08-17	16.700	17.210	17.300	16.550	0.510	3.054%	11.91万	0.00亿	0.000%
2026-08-14	16.650	16.700	16.860	16.530	0.100	0.602%	5.81万	0.00亿	0.000%
2026-08-13	17.060	16.600	17.090	16.580	-0.440	-2.582%	8.56万	0.00亿	0.000%
2026-08-12	16.960	17.040	17.400	16.900	0.080	0.472%	9.43万	0.00亿	0.000%
2026-08-11	17.250	16.960	17.340	16.930	-0.360	-2.079%	8.30万	0.00亿	0.000%
2026-08-10	16.960	17.320	17.400	16.830	0.440	2.607%	12.11万	0.00亿	0.000%
2026-08-07	16.900	16.880	16.980	16.670	0.050	0.297%	11.09万	0.00亿	0.000%
2026-08-06	17.080	16.830	17.150	16.660	-0.300	-1.751%	11.58万	0.00亿	0.000%
2026-08-05	17.140	17.130	17.400	17.020	0.000	0.000%	12.86万	0.00亿	0.000%
2026-08-04	17.370	17.130	17.420	17.060	-0.140	-0.811%	10.53万	0.00亿	0.000%
2026-08-03	17.010	17.270	17.350	16.930	0.210	1.231%	8.70万	0.00亿	0.000%
2026-07-31	16.900	17.060	17.370	16.900	0.050	0.294%	14.50万	0.00亿	0.000%
2026-07-30	16.780	17.010	17.240	16.720	0.110	0.651%	12.71万	0.00亿	0.000%
2026-07-29	16.190	16.900	17.000	16.110	0.690	4.257%	16.44万	0.00亿	0.000%
2026-07-28	15.900	16.210	16.300	15.820	0.130	0.808%	10.68万	0.00亿	0.000%
2026-07-27	15.610	16.080	16.240	15.600	0.440	2.813%	10.87万	0.00亿	0.000%
2026-07-24	15.940	15.640	16.290	15.640	-0.530	-3.278%	11.75万	0.00亿	0.000%
2026-07-23	15.500	16.170	16.200	15.460	0.570	3.654%	15.29万	0.00亿	0.000%
2026-07-22	15.820	15.600	16.030	15.520	-0.220	-1.391%	15.67万	0.00亿	0.000%
2026-07-21	14.930	15.820	15.830	14.870	1.060	7.182%	22.26万	0.00亿	0.000%
2026-07-20	14.870	14.760	15.180	14.540	0.070	0.477%	14.36万	0.00亿	0.000%
2026-07-17	15.330	14.690	15.610	14.500	-0.660	-4.300%	13.94万	0.00亿	0.000%
2026-07-16	15.520	15.350	15.930	15.300	-0.330	-2.105%	11.91万	0.00亿	0.000%
2026-07-15	15.650	15.680	15.940	15.500	-0.030	-0.191%	8.76万	0.00亿	0.000%
2026-07-14	15.470	15.710	15.760	15.200	0.230	1.486%	11.46万	0.00亿	0.000%
2026-07-13	15.960	15.480	15.980	15.390	-0.530	-3.310%	11.93万	0.00亿	0.000%
2026-07-10	16.100	16.010	16.380	15.910	-0.080	-0.497%	12.55万	0.00亿	0.000%
2026-07-09	16.230	16.090	16.290	15.460	-0.120	-0.740%	17.69万	0.00亿	0.000%
2026-07-08	16.850	16.210	16.850	16.210	-0.580	-3.454%	10.21万	0.00亿	0.000%
2026-07-07	17.350	16.790	17.450	16.680	-0.560	-3.228%	12.72万	0.00亿	0.000%
2026-07-06	17.510	17.350	18.070	17.340	-0.160	-0.914%	14.23万	0.00亿	0.000%
2026-07-03	17.650	17.510	17.910	17.500	-0.090	-0.511%	14.09万	0.00亿	0.000%
2026-07-02	17.930	17.600	18.270	17.550	-0.300	-1.676%	14.81万	0.00亿	0.000%
2026-07-01	18.050	17.900	18.230	17.690	-0.230	-1.269%	20.98万	0.00亿	0.000%
2026-06-30	17.820	18.130	18.410	17.610	0.240	1.342%	10.69万	0.00亿	0.000%
2026-06-29	17.890	17.890	18.130	17.280	0.000	0.000%	13.17万	0.00亿	0.000%
2026-06-26	18.640	17.890	19.020	17.780	-0.750	-4.024%	15.32万	0.00亿	0.000%
2026-06-25	19.030	18.640	19.110	18.320	-0.540	-2.815%	17.03万	0.00亿	0.000%
2026-06-24	19.300	19.180	19.550	19.030	-0.210	-1.083%	9.65万	0.00亿	0.000%
2026-06-23	20.400	19.390	20.460	19.310	-1.080	-5.276%	14.81万	0.00亿	0.000%
2026-06-22	19.700	20.470	20.550	19.500	0.710	3.593%	19.45万	0.00亿	0.000%
2026-06-18	20.310	19.760	20.940	19.750	-0.660	-3.232%	14.73万	0.00亿	0.000%
2026-06-17	20.930	20.420	21.000	20.200	-0.590	-2.808%	13.06万	0.00亿	0.000%
2026-06-16	20.580	21.010	21.710	20.160	0.430	2.089%	16.30万	0.00亿	0.000%
2026-06-15	19.960	20.580	20.860	19.960	0.750	3.782%	14.17万	0.00亿	0.000%
2026-06-12	19.280	19.830	20.170	19.060	0.760	3.985%	12.86万	0.00亿	0.000%
2026-06-11	19.240	19.070	19.340	18.860	-0.130	-0.677%	9.04万	0.00亿	0.000%
2026-06-10	19.580	19.200	19.960	19.010	-0.490	-2.489%	12.54万	0.00亿	0.000%
2026-06-09	19.860	19.690	20.020	19.430	-0.140	-0.706%	10.72万	0.00亿	0.000%
2026-06-08	19.910	19.830	20.130	19.280	-0.390	-1.929%	17.39万	0.00亿	0.000%
2026-06-05	20.440	20.220	20.740	20.010	-0.210	-1.028%	10.50万	0.00亿	0.000%
2026-06-04	21.140	20.430	21.170	20.410	-0.900	-4.219%	12.55万	0.00亿	0.000%
2026-06-03	21.060	21.330	21.840	20.980	0.150	0.708%	16.03万	0.00亿	0.000%
2026-06-02	20.730	21.180	21.280	19.970	0.440	2.122%	15.37万	0.00亿	0.000%
2026-06-01	20.560	20.740	21.160	20.540	0.060	0.290%	10.11万	0.00亿	0.000%
2026-05-29	21.410	20.680	21.450	20.580	-0.610	-2.865%	12.83万	0.00亿	0.000%
2026-05-28	21.300	21.290	21.480	20.730	0.080	0.377%	12.31万	0.00亿	0.000%
2026-05-27	21.480	21.210	21.750	21.140	-0.420	-1.942%	13.32万	0.00亿	0.000%
2026-05-26	21.630	21.630	21.840	21.140	-0.100	-0.460%	17.11万	0.00亿	0.000%
2026-05-25	22.220	21.730	22.330	21.540	-0.490	-2.205%	13.43万	0.00亿	0.000%
2026-05-22	21.810	22.220	22.420	21.810	0.500	2.302%	10.86万	0.00亿	0.000%
2026-05-21	22.750	21.720	23.000	21.680	-1.030	-4.527%	15.62万	0.00亿	0.000%
2026-05-20	21.880	22.750	22.910	21.780	0.740	3.362%	20.51万	0.00亿	0.000%
2026-05-19	21.820	22.010	22.010	21.100	0.190	0.871%	19.06万	0.00亿	0.000%
2026-05-18	22.630	21.820	22.700	21.520	-1.210	-5.254%	25.05万	0.00亿	0.000%
2026-05-15	23.900	23.030	24.020	22.900	-0.870	-3.640%	20.08万	0.00亿	0.000%
2026-05-14	24.580	23.900	24.660	23.760	-0.660	-2.687%	15.19万	0.00亿	0.000%
2026-05-13	24.560	24.560	25.020	24.310	-0.080	-0.325%	15.60万	0.00亿	0.000%
2026-05-12	25.240	24.640	25.240	24.430	-0.600	-2.377%	14.87万	0.00亿	0.000%
2026-05-11	24.730	25.240	25.880	24.350	0.510	2.062%	29.54万	0.00亿	0.000%
2026-05-08	24.880	24.730	25.040	24.610	-0.360	-1.435%	13.33万	0.00亿	0.000%
2026-05-07	25.300	25.090	25.370	24.790	-0.200	-0.791%	12.61万	0.00亿	0.000%
2026-05-06	25.000	25.290	25.470	24.800	0.500	2.017%	11.99万	0.00亿	0.000%
2026-04-30	25.380	24.790	25.460	24.770	-0.710	-2.784%	10.94万	0.00亿	0.000%
2026-04-29	24.390	25.500	25.860	24.000	1.120	4.594%	15.43万	0.00亿	0.000%
2026-04-28	24.930	24.380	25.140	24.120	-0.630	-2.519%	11.42万	0.00亿	0.000%
2026-04-27	25.350	25.010	25.350	24.750	-0.220	-0.872%	11.79万	0.00亿	0.000%
2026-04-24	24.530	25.230	25.460	24.480	0.660	2.686%	15.13万	0.00亿	0.000%
2026-04-23	26.680	24.570	26.680	24.450	-2.590	-9.536%	33.45万	0.00亿	0.000%
2026-04-22	27.190	27.160	27.760	26.900	-0.130	-0.476%	15.46万	0.00亿	0.000%
2026-04-21	27.670	27.290	27.730	27.050	-0.380	-1.373%	11.28万	0.00亿	0.000%
2026-04-20	27.390	27.670	28.130	26.960	0.290	1.059%	16.94万	0.00亿	0.000%
2026-04-17	27.430	27.380	27.580	27.060	-0.090	-0.328%	11.87万	0.00亿	0.000%
2026-04-16	26.350	27.470	27.680	26.350	1.110	4.211%	20.55万	0.00亿	0.000%
2026-04-15	26.760	26.360	27.440	25.980	-0.270	-1.014%	17.50万	0.00亿	0.000%
2026-04-14	26.280	26.630	27.000	26.190	0.570	2.187%	14.93万	0.00亿	0.000%
2026-04-13	25.810	26.060	26.230	25.570	0.000	0.000%	8.60万	0.00亿	0.000%
2026-04-10	26.070	26.130	26.670	25.890	0.000	0.000%	14.10万	0.00亿	0.000%
2026-04-09	25.880	25.880	26.550	25.560	0.000	0.000%	15.06万	0.00亿	0.000%
2026-04-08	25.570	26.120	26.130	25.130	0.000	0.000%	15.43万	0.00亿	0.000%
2026-04-07	24.000	24.380	24.570	23.680	0.000	0.000%	10.68万	0.00亿	0.000%
2026-04-03	24.890	24.010	25.030	24.000	0.000	0.000%	16.72万	0.00亿	0.000%
2026-04-02	26.130	24.880	26.280	24.690	0.000	0.000%	16.21万	0.00亿	0.000%
2026-04-01	26.270	26.230	26.480	25.890	0.000	0.000%	10.16万	0.00亿	0.000%