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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.35 | 5.37 | 5.25 | 5.35 | +0.19% | 0.82 | 1.81% |
| 2025-06-24 | 5.25 | 5.36 | 5.23 | 5.34 | +3.69% | 0.96 | 2.12% |
| 2025-06-23 | 5.01 | 5.17 | 4.99 | 5.15 | +1.78% | 0.59 | 1.36% |
| 2025-06-20 | 5.06 | 5.13 | 5.02 | 5.06 | 0.00% | 0.41 | 0.96% |
| 2025-06-19 | 5.15 | 5.21 | 5.06 | 5.06 | -2.32% | 0.53 | 1.22% |
| 2025-06-18 | 5.22 | 5.23 | 5.13 | 5.18 | -0.77% | 0.69 | 1.56% |
| 2025-06-17 | 5.27 | 5.31 | 5.21 | 5.22 | -1.51% | 0.67 | 1.49% |
| 2025-06-16 | 5.23 | 5.33 | 5.21 | 5.30 | +0.57% | 0.45 | 1.00% |
| 2025-06-13 | 5.48 | 5.49 | 5.26 | 5.27 | -4.70% | 1.16 | 2.56% |
| 2025-06-12 | 5.51 | 5.56 | 5.48 | 5.53 | -0.90% | 0.68 | 1.45% |
| 2025-06-11 | 5.55 | 5.67 | 5.54 | 5.58 | +1.27% | 0.93 | 1.96% |
| 2025-06-10 | 5.64 | 5.64 | 5.41 | 5.51 | -1.96% | 1.11 | 2.37% |
| 2025-06-09 | 5.60 | 5.62 | 5.56 | 5.62 | +0.36% | 0.86 | 1.80% |
| 2025-06-06 | 5.58 | 5.64 | 5.54 | 5.60 | -0.36% | 0.75 | 1.59% |
| 2025-06-05 | 5.68 | 5.68 | 5.55 | 5.62 | -0.18% | 0.90 | 1.89% |
| 2025-06-04 | 5.59 | 5.68 | 5.57 | 5.63 | +1.62% | 1.08 | 2.27% |
| 2025-06-03 | 5.56 | 5.65 | 5.53 | 5.54 | -0.36% | 1.03 | 2.18% |
| 2025-05-30 | 5.75 | 5.78 | 5.55 | 5.56 | -3.64% | 1.67 | 3.51% |
| 2025-05-29 | 5.45 | 5.95 | 5.45 | 5.77 | +6.07% | 3.04 | 6.21% |
| 2025-05-28 | 5.42 | 5.60 | 5.40 | 5.44 | +0.37% | 0.84 | 1.81% |