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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.85 | 5.85 | 5.65 | 5.74 | -2.05% | 1.62 | 3.33% |
| 2025-10-22 | 5.94 | 6.10 | 5.75 | 5.86 | -1.18% | 2.14 | 4.25% |
| 2025-10-21 | 6.00 | 6.05 | 5.86 | 5.93 | -1.17% | 2.44 | 4.82% |
| 2025-10-20 | 5.90 | 6.12 | 5.83 | 6.00 | +3.45% | 2.97 | 5.82% |
| 2025-10-17 | 6.00 | 6.01 | 5.79 | 5.80 | -4.45% | 2.82 | 5.63% |
| 2025-10-16 | 5.80 | 6.35 | 5.73 | 6.07 | +5.02% | 5.16 | 9.97% |
| 2025-10-15 | 5.60 | 5.85 | 5.58 | 5.78 | +3.58% | 1.56 | 3.20% |
| 2025-10-14 | 5.76 | 5.78 | 5.56 | 5.58 | -1.41% | 1.29 | 2.66% |
| 2025-10-13 | 5.44 | 5.69 | 5.38 | 5.66 | -2.08% | 1.62 | 3.40% |
| 2025-10-10 | 5.79 | 5.91 | 5.73 | 5.78 | -1.03% | 1.98 | 3.99% |
| 2025-10-09 | 5.73 | 5.94 | 5.71 | 5.84 | +1.74% | 2.64 | 5.29% |
| 2025-09-30 | 5.70 | 5.77 | 5.62 | 5.74 | +0.70% | 1.65 | 3.40% |
| 2025-09-29 | 5.73 | 5.79 | 5.64 | 5.70 | -0.87% | 1.88 | 3.88% |
| 2025-09-26 | 5.52 | 5.84 | 5.47 | 5.75 | +3.60% | 3.20 | 6.57% |
| 2025-09-25 | 5.60 | 5.69 | 5.52 | 5.55 | -1.42% | 1.48 | 3.09% |
| 2025-09-24 | 5.69 | 5.70 | 5.58 | 5.63 | -1.40% | 1.84 | 3.83% |
| 2025-09-23 | 5.54 | 5.72 | 5.34 | 5.71 | +2.51% | 3.21 | 6.77% |
| 2025-09-22 | 5.50 | 5.59 | 5.50 | 5.57 | +0.72% | 1.26 | 2.66% |
| 2025-09-19 | 5.68 | 5.78 | 5.50 | 5.53 | -3.66% | 2.29 | 4.80% |
| 2025-09-18 | 5.72 | 5.84 | 5.65 | 5.74 | +1.41% | 4.04 | 8.25% |