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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.85 | 4.94 | 4.77 | 4.93 | +4.01% | 1.15 | 2.76% |
| 2026-03-23 | 4.90 | 4.98 | 4.70 | 4.74 | -5.58% | 1.08 | 2.61% |
| 2026-03-20 | 5.21 | 5.26 | 5.02 | 5.02 | -3.46% | 1.01 | 2.30% |
| 2026-03-19 | 5.29 | 5.32 | 5.17 | 5.20 | -2.44% | 0.88 | 1.97% |
| 2026-03-18 | 5.31 | 5.37 | 5.22 | 5.33 | +0.38% | 0.95 | 2.10% |
| 2026-03-17 | 5.34 | 5.52 | 5.31 | 5.31 | -0.19% | 1.39 | 3.00% |
| 2026-03-16 | 5.27 | 5.33 | 5.24 | 5.32 | 0.00% | 0.84 | 1.86% |
| 2026-03-13 | 5.39 | 5.45 | 5.27 | 5.32 | -1.48% | 1.33 | 2.90% |
| 2026-03-12 | 5.76 | 5.76 | 5.37 | 5.40 | -2.00% | 2.63 | 5.63% |
| 2026-03-11 | 5.54 | 5.56 | 5.47 | 5.51 | -0.36% | 0.83 | 1.75% |
| 2026-03-10 | 5.53 | 5.55 | 5.49 | 5.53 | +1.10% | 0.78 | 1.65% |
| 2026-03-09 | 5.41 | 5.50 | 5.34 | 5.47 | -0.36% | 1.07 | 2.31% |
| 2026-03-06 | 5.46 | 5.49 | 5.41 | 5.49 | +0.55% | 0.77 | 1.64% |
| 2026-03-05 | 5.35 | 5.57 | 5.35 | 5.46 | +3.80% | 1.54 | 3.30% |
| 2026-03-04 | 5.21 | 5.33 | 5.17 | 5.26 | -0.57% | 0.98 | 2.19% |
| 2026-03-03 | 5.50 | 5.57 | 5.27 | 5.29 | -3.64% | 1.55 | 3.34% |
| 2026-03-02 | 5.63 | 5.72 | 5.48 | 5.49 | -5.51% | 1.96 | 4.12% |
| 2026-02-27 | 5.80 | 5.87 | 5.77 | 5.81 | -0.17% | 1.01 | 2.03% |
| 2026-02-26 | 5.88 | 5.91 | 5.81 | 5.82 | -1.69% | 1.17 | 2.35% |
| 2026-02-25 | 5.92 | 5.94 | 5.85 | 5.92 | +0.85% | 1.46 | 2.89% |