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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 4.75 | 4.76 | 4.68 | 4.72 | -1.26% | 0.62 | 1.53% |
| 2026-04-21 | 4.83 | 4.83 | 4.72 | 4.78 | -1.04% | 0.86 | 2.11% |
| 2026-04-20 | 4.82 | 4.85 | 4.77 | 4.83 | 0.00% | 0.78 | 1.89% |
| 2026-04-17 | 4.85 | 4.88 | 4.72 | 4.83 | -1.23% | 1.29 | 3.13% |
| 2026-04-16 | 4.78 | 5.09 | 4.77 | 4.89 | +2.73% | 1.86 | 4.42% |
| 2026-04-15 | 4.87 | 4.88 | 4.74 | 4.76 | -2.06% | 0.55 | 1.35% |
| 2026-04-14 | 4.90 | 4.95 | 4.77 | 4.86 | -0.41% | 0.73 | 1.76% |
| 2026-04-13 | 4.86 | 4.88 | 4.82 | 4.88 | +0.21% | 0.37 | 0.88% |
| 2026-04-10 | 4.84 | 4.95 | 4.83 | 4.87 | +1.46% | 0.58 | 1.38% |
| 2026-04-09 | 4.90 | 4.90 | 4.79 | 4.80 | -2.44% | 0.51 | 1.24% |
| 2026-04-08 | 4.87 | 4.93 | 4.85 | 4.92 | +2.93% | 0.70 | 1.67% |
| 2026-04-07 | 4.70 | 4.79 | 4.67 | 4.78 | +2.14% | 0.45 | 1.10% |
| 2026-04-03 | 4.90 | 4.90 | 4.68 | 4.68 | -4.10% | 0.66 | 1.63% |
| 2026-04-02 | 4.99 | 5.02 | 4.85 | 4.88 | -2.79% | 0.65 | 1.54% |
| 2026-04-01 | 5.05 | 5.07 | 4.96 | 5.02 | +0.80% | 0.66 | 1.54% |
| 2026-03-31 | 5.00 | 5.07 | 4.96 | 4.98 | -0.80% | 0.69 | 1.61% |
| 2026-03-30 | 4.91 | 5.07 | 4.84 | 5.02 | +1.21% | 0.96 | 2.25% |
| 2026-03-27 | 4.85 | 4.96 | 4.83 | 4.96 | +1.43% | 0.54 | 1.27% |
| 2026-03-26 | 5.00 | 5.05 | 4.86 | 4.89 | -2.40% | 0.66 | 1.55% |
| 2026-03-25 | 4.97 | 5.02 | 4.93 | 5.01 | +1.62% | 0.73 | 1.72% |