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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.43 | 5.49 | 5.36 | 5.42 | -0.37% | 0.59 | 1.28% |
| 2025-05-26 | 5.36 | 5.50 | 5.33 | 5.44 | +1.49% | 0.67 | 1.46% |
| 2025-05-23 | 5.48 | 5.54 | 5.34 | 5.36 | -2.37% | 0.77 | 1.66% |
| 2025-05-22 | 5.55 | 5.62 | 5.46 | 5.49 | -1.61% | 0.88 | 1.87% |
| 2025-05-21 | 5.62 | 5.65 | 5.53 | 5.58 | -0.89% | 0.95 | 2.00% |
| 2025-05-20 | 5.56 | 5.67 | 5.48 | 5.63 | +1.26% | 1.34 | 2.83% |
| 2025-05-19 | 5.56 | 5.58 | 5.42 | 5.56 | +0.18% | 1.62 | 3.45% |
| 2025-05-16 | 5.40 | 5.86 | 5.35 | 5.55 | +4.13% | 3.26 | 6.83% |
| 2025-05-15 | 5.43 | 5.45 | 5.31 | 5.33 | -2.56% | 0.60 | 1.30% |
| 2025-05-14 | 5.46 | 5.49 | 5.39 | 5.47 | +0.18% | 0.57 | 1.24% |
| 2025-05-13 | 5.62 | 5.62 | 5.45 | 5.46 | -1.62% | 0.67 | 1.44% |
| 2025-05-12 | 5.50 | 5.56 | 5.45 | 5.55 | +2.40% | 0.65 | 1.39% |
| 2025-05-09 | 5.56 | 5.57 | 5.40 | 5.42 | -2.87% | 0.64 | 1.38% |
| 2025-05-08 | 5.45 | 5.61 | 5.40 | 5.58 | +2.39% | 1.18 | 2.50% |
| 2025-05-07 | 5.49 | 5.55 | 5.39 | 5.45 | +0.18% | 0.75 | 1.61% |
| 2025-05-06 | 5.25 | 5.44 | 5.25 | 5.44 | +4.41% | 0.83 | 1.81% |