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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.03 | 6.09 | 5.86 | 5.87 | +0.69% | 2.26 | 4.44% |
| 2026-02-13 | 5.70 | 5.92 | 5.65 | 5.83 | +2.82% | 2.65 | 5.30% |
| 2026-02-12 | 5.75 | 5.75 | 5.65 | 5.67 | -1.22% | 1.14 | 2.34% |
| 2026-02-11 | 5.77 | 5.85 | 5.72 | 5.74 | -0.86% | 1.07 | 2.18% |
| 2026-02-10 | 5.83 | 5.85 | 5.75 | 5.79 | -1.19% | 1.34 | 2.71% |
| 2026-02-09 | 5.82 | 5.88 | 5.82 | 5.86 | +1.56% | 1.45 | 2.90% |
| 2026-02-06 | 5.77 | 5.88 | 5.72 | 5.77 | -0.52% | 1.74 | 3.52% |
| 2026-02-05 | 5.76 | 5.88 | 5.71 | 5.80 | +0.87% | 2.30 | 4.62% |
| 2026-02-04 | 5.67 | 5.80 | 5.66 | 5.75 | +0.88% | 1.43 | 2.91% |
| 2026-02-03 | 5.58 | 5.70 | 5.53 | 5.70 | +3.83% | 1.65 | 3.42% |
| 2026-02-02 | 5.67 | 5.67 | 5.49 | 5.49 | -2.14% | 1.52 | 3.18% |
| 2026-01-30 | 5.66 | 5.73 | 5.52 | 5.61 | -1.41% | 1.58 | 3.29% |
| 2026-01-29 | 5.74 | 5.84 | 5.58 | 5.69 | -1.22% | 1.79 | 3.66% |
| 2026-01-28 | 5.87 | 5.93 | 5.73 | 5.76 | -4.16% | 2.58 | 5.21% |
| 2026-01-27 | 6.00 | 6.02 | 5.82 | 6.01 | -0.17% | 2.21 | 4.36% |
| 2026-01-26 | 6.30 | 6.31 | 5.94 | 6.02 | -5.05% | 3.39 | 6.52% |
| 2026-01-23 | 6.14 | 6.36 | 6.11 | 6.34 | +3.26% | 3.60 | 6.74% |
| 2026-01-22 | 6.04 | 6.18 | 5.96 | 6.14 | +3.37% | 4.00 | 7.66% |
| 2026-01-21 | 5.84 | 5.99 | 5.74 | 5.94 | +1.19% | 3.60 | 7.15% |
| 2026-01-20 | 6.01 | 6.15 | 5.74 | 5.87 | -2.17% | 6.38 | 12.59% |