索通发展(603612)股票信息
| 股票代码 | 603612 |
| 股票名称 | 索通发展 |
| 最新价/元 | 11.87 |
| 涨跌额/元 | -0.43 |
| 涨跌幅/% | -3.50 |
| 买入/元 | 11.87 |
| 卖出/元 | 11.88 |
| 昨收/元 | 12.30 |
| 今开/元 | 12.28 |
| 最高/元 | 12.30 |
| 最低/元 | 11.79 |
| 成交量/手 | 96292.02 |
| 成交额/万 | 11553.44 |
| 股净值/元 | -8.48 |
| 市净率 | 1.14 |
| 总市值/万 | 641984.40 |
| 流通值/万 | 591249.99 |
| 换手率/% | 1.93 |
| 入市日期 | 2017-07-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
索通发展(603612)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 12.28 | 11.87 | -0.43 | -3.50 | 96292.02 | 11553.44 | 1.93 |
| 2024-10-10 | 12.43 | 12.30 | 0.02 | 0.16 | 120457.50 | 14911.22 | 2.42 |
| 2024-10-09 | 13.01 | 12.28 | -1.07 | -8.02 | 177221.52 | 22427.71 | 3.56 |
| 2024-10-08 | 14.08 | 13.35 | 0.55 | 4.30 | 242202.10 | 32435.46 | 4.86 |
| 2024-09-30 | 12.22 | 12.80 | 1.12 | 9.59 | 184889.34 | 23133.30 | 3.71 |
| 2024-09-27 | 11.30 | 11.68 | 0.70 | 6.38 | 78512.10 | 8988.17 | 1.58 |
| 2024-09-26 | 10.45 | 10.98 | 0.58 | 5.58 | 83661.51 | 8927.33 | 1.68 |
| 2024-09-25 | 10.57 | 10.40 | -0.05 | -0.48 | 92127.20 | 9772.64 | 1.85 |
| 2024-09-24 | 10.05 | 10.45 | 0.56 | 5.66 | 107117.96 | 11013.24 | 2.15 |
| 2024-09-23 | 9.92 | 9.89 | -0.08 | -0.80 | 57668.00 | 5719.55 | 1.16 |
| 2024-09-20 | 10.33 | 9.97 | -0.36 | -3.49 | 63566.00 | 6380.39 | 1.28 |
| 2024-09-19 | 10.00 | 10.33 | 0.38 | 3.82 | 47035.00 | 4802.05 | 0.94 |
| 2024-09-18 | 10.10 | 9.95 | -0.14 | -1.39 | 36210.60 | 3592.96 | 0.73 |
| 2024-09-13 | 10.31 | 10.09 | -0.23 | -2.23 | 33980.00 | 3460.39 | 0.68 |
| 2024-09-12 | 10.35 | 10.32 | 0.01 | 0.10 | 34467.60 | 3580.38 | 0.69 |
| 2024-09-11 | 10.16 | 10.31 | 0.06 | 0.59 | 42280.00 | 4352.20 | 0.85 |
| 2024-09-10 | 10.29 | 10.25 | -0.05 | -0.49 | 36354.00 | 3702.84 | 0.73 |
| 2024-09-09 | 10.33 | 10.30 | -0.06 | -0.58 | 35246.50 | 3637.38 | 0.71 |
| 2024-09-06 | 10.68 | 10.36 | -0.29 | -2.72 | 39030.50 | 4092.01 | 0.78 |
| 2024-09-05 | 10.60 | 10.65 | 0.02 | 0.19 | 45816.00 | 4887.61 | 0.92 |
| 2024-09-04 | 10.58 | 10.63 | 0.00 | 0.00 | 37122.00 | 3961.21 | 0.75 |
| 2024-09-03 | 10.62 | 10.63 | 0.02 | 0.19 | 35883.00 | 3818.23 | 0.72 |
| 2024-09-02 | 10.74 | 10.61 | -0.20 | -1.85 | 48003.60 | 5151.03 | 0.96 |
| 2024-08-30 | 10.65 | 10.81 | 0.21 | 1.98 | 58720.00 | 6347.86 | 1.18 |
| 2024-08-29 | 10.21 | 10.60 | 0.34 | 3.31 | 55762.00 | 5834.68 | 1.12 |
| 2024-08-28 | 10.14 | 10.26 | 0.07 | 0.69 | 46894.57 | 4824.03 | 0.94 |
| 2024-08-27 | 10.24 | 10.19 | -0.19 | -1.83 | 64349.60 | 6594.85 | 1.29 |
| 2024-08-26 | 10.31 | 10.38 | 0.07 | 0.68 | 80537.81 | 8418.49 | 1.62 |
| 2024-08-23 | 10.35 | 10.31 | 0.06 | 0.59 | 51466.97 | 5323.63 | 1.03 |
| 2024-08-22 | 10.69 | 10.25 | -0.11 | -1.06 | 79775.53 | 8300.19 | 1.60 |
| 2024-08-21 | 10.30 | 10.36 | -0.02 | -0.19 | 54918.00 | 5718.34 | 1.10 |
| 2024-08-20 | 10.55 | 10.38 | -0.16 | -1.52 | 34504.00 | 3595.60 | 0.69 |
| 2024-08-19 | 10.43 | 10.54 | 0.12 | 1.15 | 37014.00 | 3916.64 | 0.74 |
| 2024-08-16 | 10.60 | 10.42 | -0.19 | -1.79 | 30940.27 | 3251.00 | 0.62 |
| 2024-08-15 | 10.59 | 10.61 | 0.01 | 0.09 | 59400.07 | 6304.53 | 1.19 |
| 2024-08-14 | 11.03 | 10.60 | -0.45 | -4.07 | 48916.00 | 5248.01 | 0.98 |
| 2024-08-13 | 10.90 | 11.05 | 0.10 | 0.91 | 28959.00 | 3168.81 | 0.58 |
| 2024-08-12 | 11.03 | 10.95 | -0.10 | -0.91 | 38830.00 | 4265.13 | 0.78 |
| 2024-08-09 | 11.25 | 11.05 | -0.20 | -1.78 | 30333.00 | 3388.23 | 0.61 |
| 2024-08-08 | 11.03 | 11.25 | 0.06 | 0.54 | 34958.16 | 3913.12 | 0.70 |
| 2024-08-07 | 11.32 | 11.19 | -0.11 | -0.97 | 32006.00 | 3576.42 | 0.64 |
| 2024-08-06 | 11.15 | 11.30 | 0.27 | 2.45 | 38716.00 | 4345.09 | 0.78 |
| 2024-08-05 | 11.30 | 11.03 | -0.39 | -3.42 | 45966.00 | 5162.27 | 0.92 |
| 2024-08-02 | 11.48 | 11.42 | -0.12 | -1.04 | 40733.03 | 4663.96 | 0.82 |
| 2024-08-01 | 11.75 | 11.54 | -0.08 | -0.69 | 54433.03 | 6315.16 | 1.09 |
| 2024-07-31 | 10.95 | 11.62 | 0.67 | 6.12 | 62982.78 | 7141.66 | 1.26 |
| 2024-07-30 | 11.03 | 10.95 | -0.15 | -1.35 | 52982.36 | 5764.56 | 1.06 |
| 2024-07-29 | 11.28 | 11.10 | -0.14 | -1.25 | 41019.99 | 4555.82 | 0.82 |
| 2024-07-26 | 11.00 | 11.24 | 0.22 | 2.00 | 38424.00 | 4302.42 | 0.77 |
| 2024-07-25 | 10.98 | 11.02 | -0.02 | -0.18 | 49577.77 | 5446.57 | 1.00 |
| 2024-07-24 | 11.39 | 11.04 | -0.31 | -2.73 | 55315.76 | 6186.14 | 1.11 |
| 2024-07-23 | 11.88 | 11.35 | -0.50 | -4.22 | 106112.44 | 12172.03 | 2.13 |
| 2024-07-22 | 12.30 | 11.85 | -0.40 | -3.27 | 64395.12 | 7679.45 | 1.29 |
| 2024-07-19 | 12.18 | 12.25 | 0.05 | 0.41 | 38008.26 | 4638.21 | 0.76 |
| 2024-07-18 | 12.45 | 12.20 | -0.05 | -0.41 | 43790.70 | 5317.12 | 0.88 |
| 2024-07-17 | 12.61 | 12.25 | -0.34 | -2.70 | 45858.25 | 5657.54 | 0.92 |
| 2024-07-16 | 12.73 | 12.59 | -0.14 | -1.10 | 38886.76 | 4925.44 | 0.78 |
| 2024-07-15 | 12.80 | 12.73 | -0.04 | -0.31 | 38381.02 | 4902.77 | 0.77 |
| 2024-07-12 | 13.01 | 12.77 | -0.31 | -2.37 | 62211.58 | 7988.46 | 1.25 |
| 2024-07-11 | 12.88 | 13.08 | 0.53 | 4.22 | 76240.78 | 9948.22 | 1.53 |
| 2024-07-10 | 13.00 | 12.55 | -0.12 | -0.95 | 100192.19 | 12828.77 | 2.01 |
| 2024-07-09 | 12.55 | 12.67 | 0.16 | 1.28 | 59049.56 | 7360.69 | 1.19 |
| 2024-07-08 | 12.83 | 12.51 | -0.32 | -2.49 | 53066.72 | 6646.54 | 1.07 |
| 2024-07-05 | 12.74 | 12.83 | 0.09 | 0.71 | 29156.64 | 3709.51 | 0.62 |
| 2024-07-04 | 13.19 | 12.74 | -0.47 | -3.56 | 45494.53 | 5858.30 | 0.96 |
| 2024-07-03 | 12.82 | 13.21 | 0.27 | 2.09 | 52798.16 | 6952.96 | 1.12 |
| 2024-07-02 | 13.29 | 12.94 | 0.02 | 0.16 | 45263.96 | 5855.96 | 0.96 |
| 2024-07-01 | 12.81 | 12.92 | 0.16 | 1.25 | 54822.00 | 7066.25 | 1.16 |
| 2024-06-28 | 12.42 | 12.76 | 0.34 | 2.74 | 52083.99 | 6644.50 | 1.10 |
| 2024-06-27 | 12.80 | 12.42 | -0.42 | -3.27 | 42826.09 | 5366.61 | 0.90 |
| 2024-06-26 | 12.50 | 12.84 | 0.29 | 2.31 | 53310.42 | 6795.36 | 1.13 |
| 2024-06-25 | 12.43 | 12.55 | 0.05 | 0.40 | 33201.00 | 4173.55 | 0.70 |
| 2024-06-24 | 12.84 | 12.50 | -0.36 | -2.80 | 51539.53 | 6489.73 | 1.09 |
| 2024-06-21 | 12.88 | 12.86 | 0.00 | 0.00 | 47057.30 | 6125.57 | 0.99 |
| 2024-06-20 | 13.73 | 12.86 | -0.84 | -6.13 | 78695.80 | 10347.72 | 1.66 |
| 2024-06-19 | 13.78 | 13.70 | -0.01 | -0.07 | 40323.40 | 5557.64 | 0.85 |
| 2024-06-18 | 13.50 | 13.71 | 0.29 | 2.16 | 53690.25 | 7344.50 | 1.13 |
| 2024-06-17 | 13.40 | 13.42 | -0.13 | -0.96 | 30795.11 | 4161.72 | 0.65 |
| 2024-06-14 | 13.68 | 13.55 | 0.15 | 1.12 | 32188.53 | 4327.18 | 0.68 |
| 2024-06-13 | 13.72 | 13.40 | -0.32 | -2.33 | 42893.90 | 5767.23 | 0.91 |
| 2024-06-12 | 13.52 | 13.72 | 0.16 | 1.18 | 34044.56 | 4658.46 | 0.72 |
| 2024-06-11 | 13.55 | 13.56 | -0.12 | -0.88 | 43169.56 | 5784.68 | 0.91 |
| 2024-06-07 | 13.63 | 13.68 | 0.23 | 1.71 | 45419.73 | 6198.14 | 0.96 |
| 2024-06-06 | 13.86 | 13.45 | -0.31 | -2.25 | 64966.00 | 8834.11 | 1.37 |
| 2024-06-05 | 14.13 | 13.76 | -0.37 | -2.62 | 65083.34 | 9063.36 | 1.37 |
| 2024-06-04 | 14.10 | 14.13 | 0.03 | 0.21 | 58004.78 | 8159.55 | 1.23 |
| 2024-06-03 | 14.43 | 14.10 | -0.26 | -1.81 | 83234.17 | 11768.79 | 1.76 |
| 2024-05-31 | 14.99 | 14.36 | -0.86 | -5.65 | 123211.27 | 18028.12 | 2.60 |
| 2024-05-30 | 15.25 | 15.22 | 0.19 | 1.26 | 105913.20 | 16377.80 | 2.24 |
| 2024-05-29 | 14.70 | 15.03 | 0.26 | 1.76 | 56159.68 | 8424.11 | 1.19 |
| 2024-05-28 | 14.85 | 14.77 | -0.20 | -1.34 | 45521.23 | 6818.54 | 0.96 |
| 2024-05-27 | 14.92 | 14.97 | 0.02 | 0.13 | 75039.48 | 11098.98 | 1.58 |
| 2024-05-24 | 15.00 | 14.95 | -0.19 | -1.26 | 53325.00 | 8032.84 | 1.13 |
| 2024-05-23 | 15.53 | 15.14 | -0.65 | -4.12 | 83625.88 | 12752.32 | 1.77 |
| 2024-05-22 | 15.91 | 15.79 | 0.06 | 0.38 | 114954.00 | 18076.81 | 2.43 |
| 2024-05-21 | 16.50 | 15.73 | -0.30 | -1.87 | 127754.43 | 20699.11 | 2.70 |
| 2024-05-20 | 15.44 | 16.03 | 0.58 | 3.75 | 135674.66 | 21584.13 | 2.87 |
| 2024-05-17 | 15.40 | 15.45 | 0.15 | 0.98 | 80381.48 | 12322.98 | 1.70 |
| 2024-05-16 | 15.37 | 15.30 | -0.02 | -0.13 | 79054.00 | 12144.07 | 1.67 |
| 2024-05-15 | 15.49 | 15.32 | -0.09 | -0.58 | 122292.80 | 19129.16 | 2.58 |
日K线
周K线
月K线
