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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.70 | 5.75 | 5.62 | 5.66 | -0.70% | 3.16 | 6.54% |
| 2025-09-16 | 5.85 | 5.89 | 5.62 | 5.70 | +2.15% | 6.24 | 12.74% |
| 2025-09-15 | 5.14 | 5.58 | 5.13 | 5.58 | +10.06% | 2.63 | 5.60% |
| 2025-09-12 | 5.09 | 5.12 | 5.06 | 5.07 | -0.78% | 0.47 | 1.09% |
| 2025-09-11 | 5.06 | 5.12 | 5.00 | 5.11 | +0.59% | 0.72 | 1.68% |
| 2025-09-10 | 5.08 | 5.13 | 5.06 | 5.08 | -0.20% | 0.40 | 0.91% |
| 2025-09-09 | 5.13 | 5.13 | 5.06 | 5.09 | -1.17% | 0.59 | 1.37% |
| 2025-09-08 | 5.12 | 5.17 | 5.07 | 5.15 | +0.19% | 0.55 | 1.25% |
| 2025-09-05 | 5.06 | 5.14 | 5.02 | 5.14 | +1.98% | 0.64 | 1.48% |
| 2025-09-04 | 5.04 | 5.13 | 4.97 | 5.04 | +0.20% | 0.89 | 2.07% |
| 2025-09-03 | 5.18 | 5.20 | 5.02 | 5.03 | -2.71% | 0.81 | 1.86% |
| 2025-09-02 | 5.25 | 5.26 | 5.09 | 5.17 | -1.52% | 1.07 | 2.42% |
| 2025-09-01 | 5.23 | 5.32 | 5.21 | 5.25 | 0.00% | 0.75 | 1.68% |
| 2025-08-29 | 5.38 | 5.38 | 5.24 | 5.25 | -2.78% | 1.04 | 2.32% |
| 2025-08-28 | 5.43 | 5.54 | 5.17 | 5.40 | -0.37% | 1.56 | 3.41% |
| 2025-08-27 | 5.56 | 5.60 | 5.41 | 5.42 | -2.52% | 1.21 | 2.57% |
| 2025-08-26 | 5.48 | 5.57 | 5.44 | 5.56 | +0.91% | 1.27 | 2.70% |
| 2025-08-25 | 5.52 | 5.53 | 5.44 | 5.51 | +0.18% | 1.11 | 2.37% |
| 2025-08-22 | 5.46 | 5.50 | 5.44 | 5.50 | +0.18% | 0.90 | 1.92% |
| 2025-08-21 | 5.50 | 5.53 | 5.43 | 5.49 | -0.18% | 0.84 | 1.79% |