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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.00 | 6.12 | 6.00 | 6.00 | -10.04% | 1.50 | 2.92% |
| 2026-01-16 | 7.07 | 7.35 | 6.67 | 6.67 | -9.99% | 8.22 | 13.84% |
| 2026-01-15 | 7.08 | 7.70 | 7.03 | 7.41 | +5.86% | 13.75 | 21.60% |
| 2026-01-14 | 6.92 | 7.30 | 6.80 | 7.00 | -2.10% | 10.13 | 16.70% |
| 2026-01-13 | 6.91 | 7.35 | 6.69 | 7.15 | +1.71% | 11.34 | 18.87% |
| 2026-01-12 | 6.78 | 7.08 | 6.78 | 7.03 | +4.30% | 8.51 | 14.29% |
| 2026-01-09 | 6.95 | 7.14 | 6.69 | 6.74 | -6.39% | 10.03 | 17.00% |
| 2026-01-08 | 7.14 | 7.38 | 6.83 | 7.20 | +1.69% | 13.77 | 22.70% |
| 2026-01-07 | 8.06 | 8.06 | 7.03 | 7.08 | -3.41% | 19.91 | 30.49% |
| 2026-01-06 | 6.94 | 7.33 | 6.83 | 7.33 | +10.06% | 12.22 | 19.86% |
| 2026-01-05 | 6.53 | 6.66 | 6.22 | 6.66 | +10.08% | 3.70 | 6.65% |
| 2025-12-31 | 5.67 | 6.05 | 5.46 | 6.05 | +10.00% | 5.34 | 10.69% |
| 2025-12-30 | 5.64 | 5.68 | 5.47 | 5.50 | -3.17% | 2.35 | 4.98% |
| 2025-12-29 | 5.79 | 5.88 | 5.58 | 5.68 | -1.90% | 3.12 | 6.40% |
| 2025-12-26 | 5.71 | 5.95 | 5.69 | 5.79 | -0.17% | 3.27 | 6.58% |
| 2025-12-25 | 5.70 | 5.97 | 5.60 | 5.80 | -0.34% | 3.96 | 8.00% |
| 2025-12-24 | 5.79 | 6.19 | 5.73 | 5.82 | +1.04% | 4.85 | 9.61% |
| 2025-12-23 | 5.98 | 6.09 | 5.71 | 5.76 | -4.32% | 5.92 | 11.86% |
| 2025-12-22 | 5.99 | 6.20 | 5.90 | 6.02 | +2.91% | 10.16 | 19.55% |
| 2025-12-19 | 5.30 | 5.85 | 5.25 | 5.85 | +9.96% | 5.48 | 11.29% |