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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.30 | 5.32 | 5.24 | 5.26 | -0.38% | 0.53 | 1.18% |
| 2025-07-22 | 5.33 | 5.34 | 5.24 | 5.28 | -0.56% | 0.55 | 1.22% |
| 2025-07-21 | 5.29 | 5.32 | 5.25 | 5.31 | +1.14% | 0.58 | 1.28% |
| 2025-07-18 | 5.29 | 5.29 | 5.23 | 5.25 | -0.38% | 0.38 | 0.85% |
| 2025-07-17 | 5.27 | 5.27 | 5.23 | 5.27 | +0.38% | 0.38 | 0.84% |
| 2025-07-16 | 5.17 | 5.27 | 5.15 | 5.25 | +1.55% | 0.57 | 1.27% |
| 2025-07-15 | 5.28 | 5.29 | 5.11 | 5.17 | -1.90% | 0.70 | 1.59% |
| 2025-07-14 | 5.28 | 5.30 | 5.24 | 5.27 | -0.19% | 0.36 | 0.81% |
| 2025-07-11 | 5.30 | 5.30 | 5.23 | 5.28 | +0.19% | 0.49 | 1.09% |
| 2025-07-10 | 5.29 | 5.29 | 5.23 | 5.27 | -0.19% | 0.37 | 0.84% |
| 2025-07-09 | 5.29 | 5.31 | 5.26 | 5.28 | -0.19% | 0.45 | 1.01% |
| 2025-07-08 | 5.19 | 5.29 | 5.18 | 5.29 | +1.73% | 0.46 | 1.03% |
| 2025-07-07 | 5.19 | 5.21 | 5.16 | 5.20 | +0.19% | 0.30 | 0.68% |
| 2025-07-04 | 5.26 | 5.27 | 5.18 | 5.19 | -1.52% | 0.57 | 1.29% |
| 2025-07-03 | 5.27 | 5.30 | 5.25 | 5.27 | +0.38% | 0.40 | 0.90% |
| 2025-07-02 | 5.31 | 5.31 | 5.21 | 5.25 | -1.32% | 0.63 | 1.40% |
| 2025-07-01 | 5.35 | 5.37 | 5.28 | 5.32 | -0.56% | 0.48 | 1.07% |
| 2025-06-30 | 5.30 | 5.36 | 5.29 | 5.35 | +0.94% | 0.51 | 1.13% |
| 2025-06-27 | 5.33 | 5.36 | 5.29 | 5.30 | 0.00% | 0.54 | 1.19% |
| 2025-06-26 | 5.33 | 5.38 | 5.28 | 5.30 | -0.93% | 0.72 | 1.58% |