索菱股份 sz.002766
5.46
+1.87%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.30 | 5.49 | 5.15 | 5.46 | +1.87% | 5.77 | 12.59% |
| 2026-05-22 | 5.18 | 5.55 | 5.18 | 5.36 | +4.28% | 7.43 | 16.22% |
| 2026-05-21 | 4.68 | 5.14 | 4.68 | 5.14 | +10.06% | 2.90 | 6.67% |
| 2026-05-20 | 4.82 | 4.82 | 4.65 | 4.67 | -3.91% | 0.93 | 2.31% |
| 2026-05-19 | 4.78 | 4.87 | 4.76 | 4.86 | +1.67% | 0.86 | 2.09% |
| 2026-05-18 | 4.75 | 4.82 | 4.67 | 4.78 | +0.21% | 0.93 | 2.29% |
| 2026-05-15 | 4.72 | 4.92 | 4.71 | 4.77 | +1.06% | 0.88 | 2.15% |
| 2026-05-14 | 4.92 | 4.94 | 4.72 | 4.72 | -3.87% | 0.85 | 2.06% |
| 2026-05-13 | 4.86 | 4.95 | 4.76 | 4.91 | +1.66% | 1.05 | 2.53% |
| 2026-05-12 | 4.85 | 4.98 | 4.79 | 4.83 | -0.82% | 0.99 | 2.38% |
| 2026-05-11 | 4.90 | 4.92 | 4.81 | 4.87 | -0.41% | 0.85 | 2.05% |
| 2026-05-08 | 4.75 | 4.93 | 4.71 | 4.89 | +3.16% | 1.18 | 2.85% |
| 2026-05-07 | 4.78 | 4.78 | 4.70 | 4.74 | -0.63% | 0.68 | 1.68% |
| 2026-05-06 | 4.75 | 4.78 | 4.69 | 4.77 | +1.71% | 0.65 | 1.59% |
| 2026-04-30 | 4.69 | 4.72 | 4.65 | 4.69 | -0.21% | 0.47 | 1.17% |
| 2026-04-29 | 4.56 | 4.73 | 4.56 | 4.70 | +1.73% | 0.84 | 2.08% |
| 2026-04-28 | 4.78 | 4.79 | 4.56 | 4.62 | -3.75% | 1.05 | 2.65% |
| 2026-04-27 | 4.69 | 4.82 | 4.60 | 4.80 | +1.27% | 0.94 | 2.30% |
| 2026-04-24 | 4.67 | 4.82 | 4.64 | 4.74 | +1.28% | 0.85 | 2.10% |
| 2026-04-23 | 4.70 | 4.76 | 4.63 | 4.68 | -0.85% | 0.75 | 1.88% |