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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.12 | 5.58 | 5.08 | 5.32 | -2.56% | 5.10 | 11.23% |
| 2025-12-17 | 5.50 | 5.81 | 5.35 | 5.46 | +3.41% | 7.70 | 15.98% |
| 2025-12-16 | 5.25 | 5.28 | 5.25 | 5.28 | +10.00% | 1.28 | 2.83% |
| 2025-12-15 | 4.83 | 4.89 | 4.78 | 4.80 | -1.23% | 0.37 | 0.89% |
| 2025-12-12 | 4.88 | 4.93 | 4.83 | 4.86 | -0.82% | 0.61 | 1.47% |
| 2025-12-11 | 5.09 | 5.11 | 4.88 | 4.90 | -3.73% | 0.80 | 1.88% |
| 2025-12-10 | 5.15 | 5.16 | 5.05 | 5.09 | -1.17% | 0.50 | 1.14% |
| 2025-12-09 | 5.29 | 5.29 | 5.15 | 5.15 | -2.28% | 0.56 | 1.27% |
| 2025-12-08 | 5.26 | 5.31 | 5.25 | 5.27 | +0.76% | 0.38 | 0.84% |
| 2025-12-05 | 5.17 | 5.26 | 5.12 | 5.23 | +1.16% | 0.47 | 1.05% |
| 2025-12-04 | 5.16 | 5.22 | 5.12 | 5.17 | -0.19% | 0.32 | 0.71% |
| 2025-12-03 | 5.29 | 5.29 | 5.16 | 5.18 | -2.08% | 0.45 | 1.01% |
| 2025-12-02 | 5.30 | 5.32 | 5.24 | 5.29 | -0.19% | 0.47 | 1.04% |
| 2025-12-01 | 5.26 | 5.31 | 5.23 | 5.30 | +1.15% | 0.59 | 1.30% |
| 2025-11-28 | 5.18 | 5.25 | 5.14 | 5.24 | +1.16% | 0.40 | 0.91% |
| 2025-11-27 | 5.18 | 5.23 | 5.18 | 5.18 | -0.19% | 0.34 | 0.75% |
| 2025-11-26 | 5.17 | 5.24 | 5.17 | 5.19 | +0.39% | 0.41 | 0.92% |
| 2025-11-25 | 5.19 | 5.23 | 5.17 | 5.17 | +0.19% | 0.42 | 0.95% |
| 2025-11-24 | 5.06 | 5.19 | 5.05 | 5.16 | +2.38% | 0.52 | 1.19% |
| 2025-11-21 | 5.18 | 5.22 | 5.01 | 5.04 | -3.08% | 0.73 | 1.68% |