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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.20 | 5.24 | 5.15 | 5.20 | +0.19% | 0.41 | 0.91% |
| 2025-11-19 | 5.32 | 5.33 | 5.17 | 5.19 | -1.89% | 0.70 | 1.57% |
| 2025-11-18 | 5.34 | 5.37 | 5.27 | 5.29 | -1.12% | 0.54 | 1.18% |
| 2025-11-17 | 5.30 | 5.35 | 5.25 | 5.35 | +0.56% | 0.54 | 1.20% |
| 2025-11-14 | 5.32 | 5.37 | 5.30 | 5.32 | -0.37% | 0.51 | 1.12% |
| 2025-11-13 | 5.34 | 5.34 | 5.25 | 5.34 | 0.00% | 0.80 | 1.77% |
| 2025-11-12 | 5.42 | 5.42 | 5.31 | 5.34 | -0.93% | 0.57 | 1.25% |
| 2025-11-11 | 5.40 | 5.42 | 5.36 | 5.39 | -0.19% | 0.62 | 1.35% |
| 2025-11-10 | 5.36 | 5.40 | 5.34 | 5.40 | +0.75% | 0.62 | 1.35% |
| 2025-11-07 | 5.38 | 5.39 | 5.34 | 5.36 | -0.56% | 0.53 | 1.16% |
| 2025-11-06 | 5.42 | 5.42 | 5.34 | 5.39 | -0.37% | 0.67 | 1.45% |
| 2025-11-05 | 5.35 | 5.44 | 5.32 | 5.41 | +0.56% | 0.68 | 1.46% |
| 2025-11-04 | 5.42 | 5.42 | 5.33 | 5.38 | -0.92% | 0.60 | 1.31% |
| 2025-11-03 | 5.35 | 5.43 | 5.30 | 5.43 | +1.69% | 0.76 | 1.65% |
| 2025-10-31 | 5.32 | 5.40 | 5.32 | 5.34 | +0.19% | 0.99 | 2.16% |
| 2025-10-30 | 5.52 | 5.52 | 5.28 | 5.33 | -3.44% | 1.48 | 3.21% |
| 2025-10-29 | 5.66 | 5.67 | 5.45 | 5.52 | -2.82% | 1.45 | 3.06% |
| 2025-10-28 | 5.54 | 5.75 | 5.50 | 5.68 | +0.35% | 1.48 | 3.05% |
| 2025-10-27 | 5.68 | 5.85 | 5.62 | 5.66 | +0.35% | 1.29 | 2.65% |
| 2025-10-24 | 5.72 | 5.74 | 5.62 | 5.64 | -1.74% | 1.25 | 2.58% |