索菱股份(002766)股票信息
| 股票代码 | 002766 |
| 股票名称 | 索菱股份 |
| 最新价/元 | 5.32 |
| 涨跌额/元 | 0.46 |
| 涨跌幅/% | 9.47 |
| 买入/元 | 5.31 |
| 卖出/元 | 5.32 |
| 昨收/元 | 4.86 |
| 今开/元 | 5.10 |
| 最高/元 | 5.34 |
| 最低/元 | 4.89 |
| 成交量/手 | 1003451.40 |
| 成交额/万 | 51482.67 |
| 股净值/元 | 137.82 |
| 市净率 | 6.26 |
| 总市值/万 | 456283.74 |
| 流通值/万 | 451313.65 |
| 换手率/% | 11.83 |
| 入市日期 | 2015-06-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
索菱股份(002766)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 5.10 | 5.32 | 0.46 | 9.47 | 1003451.40 | 51482.67 | 11.83 |
| 2024-09-27 | 4.69 | 4.86 | 0.20 | 4.29 | 936236.71 | 44726.15 | 11.04 |
| 2024-09-26 | 4.56 | 4.66 | 0.02 | 0.43 | 721575.52 | 33159.57 | 8.51 |
| 2024-09-25 | 4.51 | 4.64 | -0.03 | -0.64 | 1030666.81 | 47931.00 | 12.15 |
| 2024-09-24 | 4.80 | 4.67 | 0.15 | 3.32 | 1331579.82 | 63551.94 | 15.70 |
| 2024-09-23 | 4.10 | 4.52 | 0.41 | 9.98 | 451020.62 | 19694.86 | 5.32 |
| 2024-09-20 | 4.17 | 4.11 | -0.03 | -0.73 | 110847.00 | 4557.15 | 1.31 |
| 2024-09-19 | 4.03 | 4.14 | 0.13 | 3.24 | 134364.00 | 5506.95 | 1.58 |
| 2024-09-18 | 4.05 | 4.01 | -0.05 | -1.23 | 130756.00 | 5224.43 | 1.54 |
| 2024-09-13 | 4.14 | 4.06 | -0.07 | -1.70 | 128452.00 | 5247.14 | 1.51 |
| 2024-09-12 | 4.16 | 4.13 | 0.00 | 0.00 | 109678.00 | 4565.55 | 1.29 |
| 2024-09-11 | 4.24 | 4.13 | -0.09 | -2.13 | 145829.00 | 6038.31 | 1.72 |
| 2024-09-10 | 4.18 | 4.22 | 0.06 | 1.44 | 150324.00 | 6259.19 | 1.77 |
| 2024-09-09 | 4.11 | 4.16 | -0.10 | -2.35 | 187958.00 | 7793.19 | 2.22 |
| 2024-09-06 | 4.36 | 4.26 | -0.07 | -1.62 | 189840.00 | 8216.84 | 2.24 |
| 2024-09-05 | 4.23 | 4.33 | 0.09 | 2.12 | 151238.00 | 6502.49 | 1.78 |
| 2024-09-04 | 4.26 | 4.24 | -0.06 | -1.40 | 116390.00 | 4945.90 | 1.37 |
| 2024-09-03 | 4.20 | 4.30 | 0.08 | 1.90 | 143962.00 | 6132.43 | 1.70 |
| 2024-09-02 | 4.33 | 4.22 | -0.10 | -2.32 | 143168.00 | 6129.86 | 1.69 |
| 2024-08-30 | 4.20 | 4.32 | 0.10 | 2.37 | 219129.00 | 9462.99 | 2.58 |
| 2024-08-29 | 4.17 | 4.22 | 0.02 | 0.48 | 147838.00 | 6227.68 | 1.74 |
| 2024-08-28 | 4.16 | 4.20 | 0.01 | 0.24 | 148860.52 | 6260.15 | 1.75 |
| 2024-08-27 | 4.32 | 4.19 | -0.20 | -4.56 | 250094.00 | 10558.10 | 2.95 |
| 2024-08-26 | 4.28 | 4.39 | 0.11 | 2.57 | 226090.90 | 9778.52 | 2.67 |
| 2024-08-23 | 4.25 | 4.28 | 0.03 | 0.71 | 177065.00 | 7537.17 | 2.09 |
| 2024-08-22 | 4.30 | 4.25 | -0.06 | -1.39 | 162491.00 | 6979.58 | 1.92 |
| 2024-08-21 | 4.26 | 4.31 | 0.02 | 0.47 | 162977.19 | 7036.12 | 1.92 |
| 2024-08-20 | 4.42 | 4.29 | -0.12 | -2.72 | 257283.00 | 11109.06 | 3.03 |
| 2024-08-19 | 4.35 | 4.41 | -0.13 | -2.86 | 299055.00 | 13266.91 | 3.53 |
| 2024-08-16 | 4.64 | 4.54 | -0.17 | -3.61 | 372010.00 | 17007.15 | 4.39 |
| 2024-08-15 | 4.75 | 4.71 | 0.05 | 1.07 | 572595.19 | 26867.80 | 6.75 |
| 2024-08-14 | 4.54 | 4.66 | 0.11 | 2.42 | 355045.00 | 16484.96 | 4.19 |
| 2024-08-13 | 4.48 | 4.55 | 0.06 | 1.34 | 168031.00 | 7579.59 | 1.98 |
| 2024-08-12 | 4.50 | 4.49 | -0.05 | -1.10 | 220835.00 | 9892.19 | 2.60 |
| 2024-08-09 | 4.56 | 4.54 | 0.01 | 0.22 | 214444.00 | 9767.68 | 2.53 |
| 2024-08-08 | 4.66 | 4.53 | -0.16 | -3.41 | 333364.99 | 15102.12 | 3.93 |
| 2024-08-07 | 4.65 | 4.69 | 0.01 | 0.21 | 273147.00 | 12814.77 | 3.22 |
| 2024-08-06 | 4.72 | 4.68 | 0.01 | 0.21 | 335997.00 | 15639.64 | 3.96 |
| 2024-08-05 | 4.83 | 4.67 | -0.25 | -5.08 | 487457.00 | 23325.54 | 5.75 |
| 2024-08-02 | 5.01 | 4.92 | -0.14 | -2.77 | 593879.63 | 29653.69 | 7.00 |
| 2024-08-01 | 5.04 | 5.06 | -0.04 | -0.78 | 718724.51 | 36508.80 | 8.48 |
| 2024-07-31 | 4.93 | 5.10 | 0.15 | 3.03 | 877851.99 | 43917.49 | 10.35 |
| 2024-07-30 | 4.79 | 4.95 | 0.05 | 1.02 | 743071.02 | 36559.47 | 8.76 |
| 2024-07-29 | 4.64 | 4.90 | 0.26 | 5.60 | 748739.02 | 36116.04 | 8.83 |
| 2024-07-26 | 4.58 | 4.64 | 0.08 | 1.75 | 433878.00 | 20169.18 | 5.12 |
| 2024-07-25 | 4.53 | 4.56 | 0.03 | 0.66 | 459239.00 | 20714.20 | 5.42 |
| 2024-07-24 | 4.77 | 4.53 | -0.37 | -7.55 | 645841.00 | 29722.55 | 7.62 |
| 2024-07-23 | 4.73 | 4.90 | 0.17 | 3.59 | 764402.25 | 37123.58 | 9.01 |
| 2024-07-22 | 4.68 | 4.73 | 0.01 | 0.21 | 385519.83 | 18192.73 | 4.55 |
| 2024-07-19 | 4.77 | 4.72 | -0.06 | -1.26 | 464855.63 | 22317.54 | 5.48 |
| 2024-07-18 | 4.68 | 4.78 | -0.08 | -1.65 | 510081.00 | 24368.76 | 6.01 |
| 2024-07-17 | 5.12 | 4.86 | -0.31 | -6.00 | 773062.46 | 38310.64 | 9.12 |
| 2024-07-16 | 5.13 | 5.17 | -0.08 | -1.52 | 776279.50 | 39820.48 | 9.15 |
| 2024-07-15 | 5.02 | 5.25 | 0.25 | 5.00 | 1150115.83 | 59812.89 | 13.56 |
| 2024-07-12 | 4.92 | 5.00 | 0.08 | 1.63 | 1056280.75 | 53204.11 | 12.46 |
| 2024-07-11 | 5.14 | 4.92 | 0.02 | 0.41 | 1582956.46 | 79834.14 | 18.67 |
| 2024-07-10 | 4.66 | 4.90 | 0.45 | 10.11 | 829638.27 | 39974.54 | 9.78 |
| 2024-07-09 | 4.30 | 4.45 | 0.26 | 6.21 | 703119.08 | 30569.16 | 8.29 |
| 2024-07-08 | 4.43 | 4.19 | -0.23 | -5.20 | 599963.54 | 25627.78 | 7.07 |
| 2024-07-05 | 4.58 | 4.42 | -0.23 | -4.95 | 719044.08 | 31717.63 | 8.48 |
| 2024-07-04 | 4.94 | 4.65 | -0.04 | -0.85 | 909083.27 | 43756.00 | 10.72 |
| 2024-07-03 | 4.62 | 4.69 | 0.03 | 0.64 | 785325.64 | 36918.48 | 9.26 |
| 2024-07-02 | 4.75 | 4.66 | -0.14 | -2.92 | 649566.63 | 30631.13 | 7.66 |
| 2024-07-01 | 4.83 | 4.80 | -0.04 | -0.83 | 791493.04 | 37432.15 | 9.33 |
| 2024-06-28 | 4.73 | 4.84 | -0.04 | -0.82 | 926223.89 | 44834.61 | 10.92 |
| 2024-06-27 | 4.95 | 4.88 | -0.08 | -1.61 | 1411382.49 | 71048.73 | 16.64 |
| 2024-06-26 | 4.96 | 4.96 | -0.36 | -6.77 | 1556623.36 | 76160.98 | 18.36 |
| 2024-06-25 | 5.58 | 5.32 | -0.59 | -9.98 | 1158349.57 | 62300.67 | 13.66 |
| 2024-06-24 | 6.20 | 5.91 | -0.66 | -10.05 | 2322757.78 | 150859.04 | 27.40 |
| 2024-06-21 | 6.57 | 6.57 | 0.60 | 10.05 | 2198963.02 | 143684.81 | 25.94 |
| 2024-06-20 | 5.97 | 5.97 | 0.54 | 9.95 | 106172.00 | 6338.47 | 1.25 |
| 2024-06-19 | 5.43 | 5.43 | 0.49 | 9.92 | 105861.27 | 5748.27 | 1.25 |
| 2024-06-18 | 4.94 | 4.94 | 0.45 | 10.02 | 418077.06 | 20605.78 | 4.93 |
| 2024-06-17 | 4.11 | 4.49 | 0.41 | 10.05 | 396853.00 | 17582.69 | 4.68 |
| 2024-06-14 | 3.95 | 4.08 | 0.13 | 3.29 | 208736.90 | 8402.94 | 2.46 |
| 2024-06-13 | 3.99 | 3.95 | -0.05 | -1.25 | 82060.00 | 3248.51 | 0.97 |
| 2024-06-12 | 3.88 | 4.00 | 0.12 | 3.09 | 86084.00 | 3418.82 | 1.02 |
| 2024-06-11 | 3.85 | 3.88 | 0.01 | 0.26 | 110472.00 | 4213.96 | 1.30 |
| 2024-06-07 | 3.80 | 3.87 | 0.15 | 4.03 | 149089.00 | 5736.74 | 1.76 |
| 2024-06-06 | 3.99 | 3.72 | -0.27 | -6.77 | 180121.00 | 6824.68 | 2.12 |
| 2024-06-05 | 4.10 | 3.99 | -0.08 | -1.97 | 135468.90 | 5476.99 | 1.60 |
| 2024-06-04 | 4.01 | 4.07 | 0.04 | 0.99 | 138133.00 | 5589.52 | 1.63 |
| 2024-06-03 | 4.30 | 4.03 | -0.16 | -3.82 | 130000.00 | 5323.98 | 1.53 |
| 2024-05-31 | 4.11 | 4.19 | 0.08 | 1.95 | 74957.00 | 3124.40 | 0.88 |
| 2024-05-30 | 4.10 | 4.11 | -0.03 | -0.73 | 67582.00 | 2795.87 | 0.80 |
| 2024-05-29 | 4.14 | 4.14 | -0.03 | -0.72 | 78365.00 | 3246.15 | 0.92 |
| 2024-05-28 | 4.18 | 4.17 | -0.01 | -0.24 | 72661.00 | 3034.58 | 0.86 |
| 2024-05-27 | 4.13 | 4.18 | 0.04 | 0.97 | 89412.00 | 3690.24 | 1.05 |
| 2024-05-24 | 4.19 | 4.14 | -0.05 | -1.19 | 61582.00 | 2570.14 | 0.73 |
| 2024-05-23 | 4.31 | 4.19 | -0.13 | -3.01 | 82133.00 | 3469.46 | 0.97 |
| 2024-05-22 | 4.23 | 4.32 | 0.09 | 2.13 | 106847.90 | 4593.32 | 1.26 |
| 2024-05-21 | 4.37 | 4.23 | -0.12 | -2.76 | 99981.90 | 4241.76 | 1.18 |
| 2024-05-20 | 4.39 | 4.35 | -0.04 | -0.91 | 117526.00 | 5116.26 | 1.39 |
| 2024-05-17 | 4.38 | 4.39 | -0.02 | -0.45 | 130749.00 | 5706.42 | 1.54 |
| 2024-05-16 | 4.33 | 4.41 | 0.09 | 2.08 | 171102.00 | 7580.49 | 2.02 |
| 2024-05-15 | 4.55 | 4.32 | -0.07 | -1.60 | 232215.59 | 10248.14 | 2.74 |
| 2024-05-14 | 4.30 | 4.39 | 0.09 | 2.09 | 109085.00 | 4776.49 | 1.29 |
| 2024-05-13 | 4.40 | 4.30 | -0.10 | -2.27 | 102846.00 | 4447.33 | 1.21 |
| 2024-05-10 | 4.53 | 4.40 | -0.15 | -3.30 | 136381.00 | 6056.97 | 1.61 |
| 2024-05-09 | 4.46 | 4.55 | 0.04 | 0.89 | 114983.00 | 5252.98 | 1.36 |
日K线
周K线
月K线
