索辰科技（688507）历史行情
以下为索辰科技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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 130.900 | 125.450 | 132.000 | 124.110 | -7.700 | -5.783% | 260.33万 | 0.00亿 | 0.000% |
| 2026-10-07 | 136.000 | 133.150 | 138.630 | 132.830 | -1.480 | -1.099% | 210.95万 | 2.84亿 | 4.284% |
| 2026-10-06 | 136.000 | 133.150 | 138.630 | 132.830 | -1.480 | -1.099% | 210.95万 | 2.84亿 | 4.284% |
| 2026-10-05 | 136.000 | 133.150 | 138.630 | 132.830 | -1.480 | -1.099% | 210.95万 | 2.84亿 | 4.284% |
| 2026-10-02 | 136.000 | 133.150 | 138.630 | 132.830 | -1.480 | -1.099% | 210.95万 | 2.84亿 | 4.284% |
| 2026-10-01 | 136.000 | 133.150 | 138.630 | 132.830 | -1.480 | -1.099% | 210.95万 | 2.84亿 | 4.284% |
| 2026-09-30 | 136.000 | 133.150 | 138.630 | 132.830 | -1.480 | -1.099% | 210.95万 | 0.00亿 | 0.000% |
| 2026-09-29 | 134.020 | 134.630 | 138.270 | 133.610 | 2.130 | 1.608% | 235.18万 | 0.00亿 | 0.000% |
| 2026-09-28 | 141.110 | 132.500 | 141.660 | 130.010 | -8.590 | -6.088% | 261.88万 | 0.00亿 | 0.000% |
| 2026-09-27 | 143.500 | 141.090 | 146.520 | 141.090 | -2.990 | -2.075% | 189.22万 | 2.71亿 | 3.843% |
| 2026-09-24 | 143.500 | 141.090 | 146.520 | 141.090 | -2.990 | -2.075% | 189.22万 | 0.00亿 | 0.000% |
| 2026-09-23 | 145.630 | 144.080 | 146.000 | 142.020 | -0.720 | -0.497% | 189.07万 | 0.00亿 | 0.000% |
| 2026-09-22 | 148.800 | 144.800 | 150.570 | 143.830 | -2.280 | -1.550% | 301.48万 | 0.00亿 | 0.000% |
| 2026-09-21 | 147.000 | 147.080 | 149.000 | 145.180 | 1.740 | 1.197% | 337.82万 | 0.00亿 | 0.000% |
| 2026-09-18 | 142.640 | 145.340 | 147.880 | 142.460 | 4.280 | 3.034% | 381.32万 | 0.00亿 | 0.000% |
| 2026-09-17 | 140.000 | 141.060 | 145.490 | 139.000 | 0.560 | 0.399% | 323.03万 | 0.00亿 | 0.000% |
| 2026-09-16 | 135.200 | 140.500 | 142.360 | 135.200 | 3.970 | 2.908% | 345.87万 | 0.00亿 | 0.000% |
| 2026-09-15 | 137.470 | 136.530 | 140.580 | 136.320 | -1.460 | -1.058% | 212.23万 | 0.00亿 | 0.000% |
| 2026-09-14 | 139.500 | 137.990 | 140.000 | 135.200 | -1.490 | -1.068% | 191.62万 | 0.00亿 | 0.000% |
| 2026-09-11 | 140.970 | 139.480 | 140.970 | 135.180 | -2.730 | -1.920% | 321.97万 | 0.00亿 | 0.000% |
| 2026-09-10 | 144.160 | 142.210 | 145.280 | 141.010 | -3.060 | -2.106% | 246.27万 | 0.00亿 | 0.000% |
| 2026-09-09 | 147.900 | 145.270 | 149.680 | 144.000 | -1.630 | -1.110% | 374.65万 | 0.00亿 | 0.000% |
| 2026-09-08 | 150.800 | 146.900 | 152.910 | 146.040 | -4.380 | -2.895% | 446.00万 | 0.00亿 | 0.000% |
| 2026-09-07 | 149.980 | 151.280 | 153.980 | 149.980 | 4.280 | 2.912% | 397.03万 | 0.00亿 | 0.000% |
| 2026-09-04 | 151.000 | 147.000 | 154.990 | 144.000 | -2.070 | -1.389% | 406.33万 | 0.00亿 | 0.000% |
| 2026-09-03 | 150.500 | 149.070 | 159.000 | 147.320 | 1.870 | 1.270% | 405.28万 | 0.00亿 | 0.000% |
| 2026-09-02 | 148.690 | 147.200 | 150.900 | 145.540 | -3.240 | -2.154% | 234.65万 | 0.00亿 | 0.000% |
| 2026-09-01 | 158.100 | 150.440 | 159.800 | 149.380 | -7.480 | -4.737% | 374.52万 | 0.00亿 | 0.000% |
| 2026-08-31 | 145.200 | 157.920 | 158.260 | 145.010 | 6.430 | 4.245% | 470.26万 | 0.00亿 | 0.000% |
| 2026-08-28 | 159.000 | 151.490 | 160.550 | 151.060 | -2.310 | -1.502% | 531.61万 | 0.00亿 | 0.000% |
| 2026-08-27 | 150.990 | 153.800 | 154.490 | 146.600 | 4.450 | 2.980% | 383.30万 | 0.00亿 | 0.000% |
| 2026-08-26 | 151.100 | 149.350 | 151.970 | 145.600 | -1.680 | -1.112% | 285.51万 | 0.00亿 | 0.000% |
| 2026-08-25 | 146.510 | 151.030 | 153.050 | 143.800 | 1.860 | 1.247% | 337.64万 | 0.00亿 | 0.000% |
| 2026-08-24 | 156.000 | 149.170 | 156.460 | 146.000 | -9.290 | -5.863% | 477.58万 | 0.00亿 | 0.000% |
| 2026-08-21 | 154.840 | 158.460 | 160.880 | 152.810 | 2.940 | 1.890% | 366.66万 | 0.00亿 | 0.000% |
| 2026-08-20 | 159.500 | 155.520 | 160.880 | 153.000 | -2.190 | -1.389% | 472.17万 | 0.00亿 | 0.000% |
| 2026-08-19 | 179.890 | 157.710 | 179.890 | 156.180 | -30.270 | -16.103% | 811.52万 | 0.00亿 | 0.000% |
| 2026-08-18 | 180.200 | 187.980 | 193.590 | 180.000 | 5.980 | 3.286% | 857.11万 | 0.00亿 | 0.000% |
| 2026-08-17 | 173.740 | 182.000 | 182.080 | 170.000 | 8.700 | 5.020% | 665.67万 | 0.00亿 | 0.000% |
| 2026-08-14 | 174.390 | 173.300 | 175.200 | 169.000 | 1.020 | 0.592% | 557.64万 | 0.00亿 | 0.000% |
| 2026-08-13 | 178.430 | 172.280 | 190.000 | 171.660 | -6.150 | -3.447% | 857.35万 | 0.00亿 | 0.000% |
| 2026-08-12 | 175.810 | 178.430 | 180.860 | 171.070 | 3.450 | 1.972% | 663.15万 | 0.00亿 | 0.000% |
| 2026-08-11 | 171.490 | 174.980 | 180.880 | 166.870 | 3.570 | 2.083% | 817.00万 | 0.00亿 | 0.000% |
| 2026-08-10 | 177.870 | 171.410 | 179.800 | 168.020 | -6.430 | -3.616% | 659.75万 | 0.00亿 | 0.000% |
| 2026-08-07 | 175.000 | 177.840 | 181.500 | 167.100 | -1.520 | -0.847% | 974.53万 | 0.00亿 | 0.000% |
| 2026-08-06 | 169.550 | 179.360 | 182.390 | 169.130 | 4.830 | 2.767% | 1,024.21万 | 0.00亿 | 0.000% |
| 2026-08-05 | 153.000 | 174.530 | 179.890 | 151.130 | 20.240 | 13.118% | 1,147.49万 | 0.00亿 | 0.000% |
| 2026-08-04 | 150.190 | 154.290 | 156.990 | 142.780 | 8.180 | 5.599% | 825.49万 | 0.00亿 | 0.000% |
| 2026-08-03 | 145.000 | 146.110 | 156.120 | 143.800 | -1.570 | -1.063% | 868.66万 | 0.00亿 | 0.000% |
| 2026-07-31 | 140.000 | 147.680 | 154.800 | 137.910 | 18.680 | 14.481% | 1,063.94万 | 0.00亿 | 0.000% |
| 2026-07-30 | 136.200 | 129.000 | 140.880 | 127.480 | -9.550 | -6.893% | 635.21万 | 0.00亿 | 0.000% |
| 2026-07-29 | 145.000 | 138.550 | 146.880 | 133.800 | -7.060 | -4.849% | 716.48万 | 0.00亿 | 0.000% |
| 2026-07-28 | 148.000 | 145.610 | 163.380 | 143.990 | -5.880 | -3.881% | 782.26万 | 0.00亿 | 0.000% |
| 2026-07-27 | 145.470 | 151.490 | 152.880 | 141.000 | 6.990 | 4.837% | 421.71万 | 0.00亿 | 0.000% |
| 2026-07-24 | 147.000 | 144.500 | 151.000 | 143.000 | -5.710 | -3.801% | 362.63万 | 0.00亿 | 0.000% |
| 2026-07-23 | 152.520 | 150.210 | 157.800 | 148.130 | -1.990 | -1.307% | 455.53万 | 0.00亿 | 0.000% |
| 2026-07-22 | 155.090 | 152.200 | 161.770 | 150.990 | -7.500 | -4.696% | 686.13万 | 0.00亿 | 0.000% |
| 2026-07-21 | 150.770 | 159.700 | 159.910 | 127.500 | 12.200 | 8.271% | 951.31万 | 0.00亿 | 0.000% |
| 2026-07-20 | 168.660 | 147.500 | 170.880 | 141.140 | -17.350 | -10.525% | 855.56万 | 0.00亿 | 0.000% |
| 2026-07-17 | 182.000 | 164.850 | 185.450 | 163.330 | -19.230 | -10.447% | 707.31万 | 0.00亿 | 0.000% |
| 2026-07-16 | 190.180 | 184.080 | 197.500 | 181.300 | -10.010 | -5.157% | 568.19万 | 0.00亿 | 0.000% |
| 2026-07-15 | 201.000 | 194.090 | 204.770 | 191.000 | -2.910 | -1.477% | 503.66万 | 0.00亿 | 0.000% |
| 2026-07-14 | 194.000 | 197.000 | 200.890 | 186.040 | 6.100 | 3.195% | 568.07万 | 0.00亿 | 0.000% |
| 2026-07-13 | 208.000 | 190.900 | 208.210 | 190.500 | -17.100 | -8.221% | 671.57万 | 0.00亿 | 0.000% |
| 2026-07-10 | 208.980 | 208.000 | 223.930 | 207.010 | -2.680 | -1.272% | 814.99万 | 0.00亿 | 0.000% |
| 2026-07-09 | 206.790 | 210.680 | 211.990 | 195.000 | 6.180 | 3.022% | 756.30万 | 0.00亿 | 0.000% |
| 2026-07-08 | 213.390 | 204.500 | 216.010 | 200.000 | -9.080 | -4.251% | 716.32万 | 0.00亿 | 0.000% |
| 2026-07-07 | 216.000 | 213.580 | 225.000 | 209.300 | 1.580 | 0.745% | 694.10万 | 0.00亿 | 0.000% |
| 2026-07-06 | 249.590 | 212.000 | 251.510 | 210.800 | -37.510 | -15.033% | 1,167.42万 | 0.00亿 | 0.000% |
| 2026-07-03 | 245.500 | 249.510 | 264.000 | 232.030 | 4.620 | 1.887% | 1,038.49万 | 0.00亿 | 0.000% |
| 2026-07-02 | 265.500 | 244.890 | 285.020 | 237.000 | -28.810 | -10.526% | 976.80万 | 0.00亿 | 0.000% |
| 2026-07-01 | 264.560 | 273.700 | 295.420 | 263.060 | 4.020 | 1.491% | 810.98万 | 0.00亿 | 0.000% |
| 2026-06-30 | 280.000 | 269.680 | 286.900 | 261.330 | -4.340 | -1.584% | 756.01万 | 0.00亿 | 0.000% |
| 2026-06-29 | 296.110 | 274.020 | 306.850 | 260.050 | -20.100 | -6.834% | 834.57万 | 0.00亿 | 0.000% |
| 2026-06-26 | 277.990 | 294.120 | 299.000 | 275.060 | 17.120 | 6.181% | 911.00万 | 0.00亿 | 0.000% |
| 2026-06-25 | 275.000 | 277.000 | 278.810 | 265.000 | 0.400 | 0.145% | 797.72万 | 0.00亿 | 0.000% |
| 2026-06-24 | 234.500 | 276.600 | 281.000 | 230.000 | 38.510 | 16.175% | 996.42万 | 0.00亿 | 0.000% |
| 2026-06-23 | 256.000 | 238.090 | 256.800 | 236.600 | -24.790 | -9.430% | 781.77万 | 0.00亿 | 0.000% |
| 2026-06-22 | 248.990 | 262.880 | 271.880 | 247.650 | 8.380 | 3.293% | 990.94万 | 0.00亿 | 0.000% |
| 2026-06-18 | 249.000 | 254.500 | 258.400 | 236.000 | 10.510 | 4.308% | 1,046.41万 | 0.00亿 | 0.000% |
| 2026-06-17 | 241.200 | 243.990 | 246.250 | 235.800 | -4.188 | -1.687% | 732.92万 | 0.00亿 | 0.000% |
| 2026-06-16 | 247.758 | 248.178 | 259.658 | 243.438 | -5.250 | -2.072% | 1,011.69万 | 0.00亿 | 0.000% |
| 2026-06-15 | 239.858 | 253.428 | 262.978 | 238.858 | 5.870 | 2.371% | 1,159.52万 | 0.00亿 | 0.000% |
| 2026-06-12 | 211.518 | 247.558 | 247.658 | 210.858 | 41.200 | 19.965% | 1,424.22万 | 0.00亿 | 0.000% |
| 2026-06-11 | 233.878 | 206.358 | 237.858 | 204.878 | -37.500 | -15.378% | 1,151.23万 | 0.00亿 | 0.000% |
| 2026-06-10 | 230.928 | 243.858 | 255.858 | 223.858 | 8.210 | 3.484% | 1,123.50万 | 0.00亿 | 0.000% |
| 2026-06-09 | 220.858 | 235.648 | 246.758 | 209.188 | 10.680 | 4.747% | 1,361.65万 | 0.00亿 | 0.000% |
| 2026-06-08 | 182.788 | 224.968 | 227.858 | 180.888 | 33.660 | 17.595% | 1,285.18万 | 0.00亿 | 0.000% |
| 2026-06-05 | 184.858 | 191.308 | 197.628 | 172.388 | 22.390 | 13.255% | 1,215.15万 | 0.00亿 | 0.000% |
| 2026-06-04 | 163.858 | 168.918 | 174.058 | 159.868 | 3.260 | 1.968% | 720.17万 | 0.00亿 | 0.000% |
| 2026-06-03 | 162.858 | 165.658 | 174.858 | 160.028 | -5.330 | -3.117% | 876.51万 | 0.00亿 | 0.000% |
| 2026-06-02 | 159.408 | 170.988 | 175.858 | 144.448 | 8.490 | 5.225% | 1,129.67万 | 0.00亿 | 0.000% |
| 2026-06-01 | 160.088 | 162.498 | 168.718 | 154.658 | 2.640 | 1.651% | 795.85万 | 0.00亿 | 0.000% |
| 2026-05-29 | 189.848 | 159.858 | 189.848 | 157.528 | -35.350 | -18.109% | 1,331.12万 | 0.00亿 | 0.000% |
| 2026-05-28 | 184.188 | 195.208 | 197.028 | 180.428 | 8.350 | 4.469% | 989.31万 | 0.00亿 | 0.000% |
| 2026-05-27 | 182.858 | 186.858 | 191.688 | 182.858 | -5.000 | -2.606% | 905.68万 | 0.00亿 | 0.000% |
| 2026-05-26 | 175.858 | 191.858 | 199.178 | 169.958 | 5.400 | 2.896% | 1,336.10万 | 0.00亿 | 0.000% |
| 2026-05-25 | 166.858 | 186.458 | 187.648 | 164.948 | 23.690 | 14.554% | 1,332.81万 | 0.00亿 | 0.000% |
| 2026-05-22 | 145.848 | 162.768 | 168.738 | 141.168 | 20.020 | 14.025% | 1,434.61万 | 0.00亿 | 0.000% |
| 2026-05-21 | 156.858 | 142.748 | 157.778 | 142.748 | -12.410 | -7.998% | 1,397.12万 | 0.00亿 | 0.000% |
| 2026-05-20 | 144.858 | 155.158 | 158.858 | 141.858 | 3.000 | 1.972% | 1,500.67万 | 0.00亿 | 0.000% |
| 2026-05-19 | 141.158 | 152.158 | 154.678 | 134.858 | 23.280 | 18.064% | 1,927.71万 | 0.00亿 | 0.000% |
| 2026-05-18 | 121.648 | 128.878 | 128.878 | 121.648 | 21.500 | 20.023% | 614.11万 | 0.00亿 | 0.000% |
| 2026-05-15 | 92.568 | 107.378 | 111.378 | 92.568 | 14.590 | 15.724% | 1,010.02万 | 0.00亿 | 0.000% |
| 2026-05-14 | 95.558 | 92.788 | 96.658 | 91.858 | -1.930 | -2.038% | 225.12万 | 0.00亿 | 0.000% |
| 2026-05-13 | 94.858 | 94.718 | 95.308 | 93.068 | -1.140 | -1.189% | 133.01万 | 0.00亿 | 0.000% |
| 2026-05-12 | 97.068 | 95.858 | 97.438 | 93.538 | -1.850 | -1.893% | 208.46万 | 0.00亿 | 0.000% |
| 2026-05-11 | 97.638 | 97.708 | 98.848 | 95.858 | -0.050 | -0.051% | 186.50万 | 0.00亿 | 0.000% |
| 2026-05-08 | 98.558 | 97.758 | 99.358 | 97.158 | 0.400 | 0.411% | 177.43万 | 0.00亿 | 0.000% |
| 2026-05-07 | 94.358 | 97.358 | 97.628 | 93.738 | 3.110 | 3.300% | 210.09万 | 0.00亿 | 0.000% |
| 2026-05-06 | 92.208 | 94.248 | 96.658 | 92.208 | 2.740 | 2.994% | 206.59万 | 0.00亿 | 0.000% |
| 2026-04-30 | 90.078 | 91.508 | 91.858 | 88.738 | 0.790 | 0.871% | 137.60万 | 0.00亿 | 0.000% |
| 2026-04-29 | 89.888 | 90.718 | 93.038 | 89.268 | 1.090 | 1.216% | 143.78万 | 0.00亿 | 0.000% |
| 2026-04-28 | 90.738 | 89.628 | 92.738 | 87.948 | -2.490 | -2.703% | 179.28万 | 0.00亿 | 0.000% |
| 2026-04-27 | 92.058 | 92.118 | 93.438 | 90.568 | 0.010 | 0.011% | 127.17万 | 0.00亿 | 0.000% |
| 2026-04-24 | 93.358 | 92.108 | 94.618 | 91.618 | -2.250 | -2.385% | 122.76万 | 0.00亿 | 0.000% |
| 2026-04-23 | 97.058 | 94.358 | 98.298 | 93.538 | -2.600 | -2.682% | 158.50万 | 0.00亿 | 0.000% |
| 2026-04-22 | 94.858 | 96.958 | 97.538 | 94.058 | 1.500 | 1.571% | 196.05万 | 0.00亿 | 0.000% |
| 2026-04-21 | 94.758 | 95.458 | 97.758 | 92.518 | -0.730 | -0.759% | 247.26万 | 0.00亿 | 0.000% |
| 2026-04-20 | 90.158 | 96.188 | 96.808 | 90.158 | 5.010 | 5.495% | 311.52万 | 0.00亿 | 0.000% |
| 2026-04-17 | 92.108 | 91.178 | 92.658 | 90.658 | -1.520 | -1.640% | 148.28万 | 0.00亿 | 0.000% |
| 2026-04-16 | 88.658 | 92.698 | 93.958 | 87.738 | 5.410 | 6.198% | 297.43万 | 0.00亿 | 0.000% |
| 2026-04-15 | 89.858 | 87.288 | 89.928 | 87.118 | -1.620 | -1.822% | 122.60万 | 0.00亿 | 0.000% |
| 2026-04-14 | 87.158 | 88.908 | 89.108 | 86.818 | 3.400 | 3.976% | 167.26万 | 0.00亿 | 0.000% |
| 2026-04-13 | 84.498 | 85.508 | 86.248 | 84.028 | 0.000 | 0.000% | 78.11万 | 0.00亿 | 0.000% |
| 2026-04-10 | 85.478 | 85.218 | 86.828 | 85.138 | 0.000 | 0.000% | 85.47万 | 0.00亿 | 0.000% |
| 2026-04-09 | 85.838 | 84.758 | 85.858 | 83.858 | 0.000 | 0.000% | 108.42万 | 0.00亿 | 0.000% |
| 2026-04-08 | 83.358 | 86.948 | 86.948 | 82.908 | 0.000 | 0.000% | 162.50万 | 0.00亿 | 0.000% |
| 2026-04-07 | 82.178 | 80.938 | 83.158 | 80.268 | 0.000 | 0.000% | 92.56万 | 0.00亿 | 0.000% |
| 2026-04-03 | 82.258 | 82.018 | 83.638 | 81.638 | 0.000 | 0.000% | 84.39万 | 0.00亿 | 0.000% |
| 2026-04-02 | 85.408 | 82.018 | 85.668 | 81.188 | 0.000 | 0.000% | 142.94万 | 0.00亿 | 0.000% |
| 2026-04-01 | 84.848 | 84.998 | 85.748 | 84.418 | 0.000 | 0.000% | 92.80万 | 0.00亿 | 0.000% |