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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.47 | 5.50 | 5.43 | 5.50 | +0.55% | 0.91 | 1.95% |
| 2025-08-19 | 5.40 | 5.48 | 5.40 | 5.47 | +0.74% | 0.86 | 1.86% |
| 2025-08-18 | 5.37 | 5.47 | 5.35 | 5.43 | +1.31% | 1.00 | 2.15% |
| 2025-08-15 | 5.34 | 5.38 | 5.32 | 5.36 | +0.75% | 0.66 | 1.45% |
| 2025-08-14 | 5.45 | 5.49 | 5.32 | 5.32 | -2.39% | 0.75 | 1.63% |
| 2025-08-13 | 5.41 | 5.49 | 5.38 | 5.45 | +0.74% | 0.81 | 1.74% |
| 2025-08-12 | 5.44 | 5.45 | 5.38 | 5.41 | -0.37% | 0.51 | 1.11% |
| 2025-08-11 | 5.32 | 5.49 | 5.31 | 5.43 | +2.07% | 1.04 | 2.25% |
| 2025-08-08 | 5.39 | 5.39 | 5.31 | 5.32 | -1.48% | 0.67 | 1.47% |
| 2025-08-07 | 5.38 | 5.42 | 5.33 | 5.40 | +0.56% | 0.94 | 2.04% |
| 2025-08-06 | 5.34 | 5.39 | 5.31 | 5.37 | +0.56% | 0.77 | 1.69% |
| 2025-08-05 | 5.28 | 5.36 | 5.27 | 5.34 | +1.14% | 0.50 | 1.11% |
| 2025-08-04 | 5.24 | 5.28 | 5.22 | 5.28 | +0.38% | 0.32 | 0.70% |
| 2025-08-01 | 5.22 | 5.28 | 5.20 | 5.26 | +0.77% | 0.42 | 0.93% |
| 2025-07-31 | 5.29 | 5.33 | 5.20 | 5.22 | -1.88% | 0.60 | 1.34% |
| 2025-07-30 | 5.35 | 5.35 | 5.24 | 5.32 | 0.00% | 0.60 | 1.32% |
| 2025-07-29 | 5.33 | 5.34 | 5.26 | 5.32 | -0.19% | 0.46 | 1.02% |
| 2025-07-28 | 5.39 | 5.39 | 5.31 | 5.33 | -0.37% | 0.48 | 1.04% |
| 2025-07-25 | 5.33 | 5.37 | 5.32 | 5.35 | +0.56% | 0.53 | 1.16% |
| 2025-07-24 | 5.27 | 5.33 | 5.25 | 5.32 | +1.14% | 0.69 | 1.52% |