索菱股份（002766）历史行情
以下为索菱股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 3.960 | 4.070 | 4.100 | 3.860 | 0.090 | 2.261% | 20.94万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.020 | 3.980 | 4.090 | 3.950 | -0.040 | -0.995% | 12.63万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.090 | 4.020 | 4.120 | 3.990 | -0.010 | -0.248% | 1,204.08万 | 0.49亿 | 1.403% |
| 2026-10-06 | 4.090 | 4.020 | 4.120 | 3.990 | -0.010 | -0.248% | 1,204.08万 | 0.49亿 | 1.403% |
| 2026-10-05 | 4.090 | 4.020 | 4.120 | 3.990 | -0.010 | -0.248% | 1,204.08万 | 0.49亿 | 1.403% |
| 2026-10-02 | 4.090 | 4.020 | 4.120 | 3.990 | -0.010 | -0.248% | 1,204.08万 | 0.49亿 | 1.403% |
| 2026-10-01 | 4.090 | 4.020 | 4.120 | 3.990 | -0.010 | -0.248% | 1,204.08万 | 0.49亿 | 1.403% |
| 2026-09-30 | 4.090 | 4.020 | 4.120 | 3.990 | -0.010 | -0.248% | 12.04万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.970 | 4.030 | 4.070 | 3.960 | 0.040 | 1.003% | 15.66万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.050 | 3.990 | 4.080 | 3.970 | -0.030 | -0.746% | 13.11万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.980 | 4.020 | 4.290 | 3.970 | 0.020 | 0.500% | 2,512.78万 | 1.03亿 | 2.928% |
| 2026-09-24 | 3.980 | 4.020 | 4.290 | 3.970 | 0.020 | 0.500% | 25.13万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.090 | 4.000 | 4.090 | 3.990 | -0.110 | -2.676% | 14.64万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.070 | 4.110 | 4.130 | 4.040 | 0.050 | 1.232% | 15.19万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.030 | 4.060 | 4.070 | 4.010 | 0.030 | 0.744% | 11.42万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.090 | 4.030 | 4.130 | 4.010 | -0.060 | -1.467% | 13.68万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.010 | 4.090 | 4.100 | 3.980 | 0.060 | 1.489% | 13.28万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.000 | 4.030 | 4.050 | 3.920 | 0.020 | 0.499% | 12.65万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.080 | 4.010 | 4.150 | 4.000 | -0.110 | -2.670% | 13.53万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.060 | 4.120 | 4.200 | 4.050 | 0.020 | 0.488% | 14.62万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.100 | 4.100 | 4.110 | 4.000 | -0.030 | -0.726% | 14.48万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.150 | 4.130 | 4.160 | 4.090 | -0.040 | -0.959% | 14.39万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.250 | 4.170 | 4.300 | 4.170 | -0.100 | -2.342% | 18.18万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.270 | 4.270 | 4.310 | 4.200 | 0.000 | 0.000% | 25.36万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.230 | 4.270 | 4.380 | 4.230 | -0.050 | -1.157% | 44.23万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.810 | 4.320 | 4.810 | 4.270 | -0.050 | -1.144% | 77.17万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.390 | 4.370 | 4.480 | 4.320 | -0.020 | -0.456% | 22.61万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.360 | 4.390 | 4.400 | 4.310 | -0.040 | -0.903% | 18.29万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.250 | 4.430 | 4.440 | 4.250 | 0.140 | 3.263% | 26.18万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.170 | 4.290 | 4.290 | 4.130 | 0.090 | 2.143% | 18.86万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.180 | 4.200 | 4.230 | 4.140 | 0.030 | 0.719% | 15.03万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.180 | 4.170 | 4.180 | 4.110 | -0.010 | -0.239% | 18.32万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.180 | 4.180 | 4.300 | 4.160 | 0.020 | 0.481% | 26.15万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.990 | 4.160 | 4.220 | 3.960 | 0.090 | 2.211% | 40.83万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.270 | 4.070 | 4.330 | 4.020 | -0.100 | -2.398% | 29.42万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.120 | 4.170 | 4.180 | 4.080 | 0.020 | 0.482% | 16.47万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.230 | 4.150 | 4.240 | 4.130 | -0.020 | -0.480% | 21.23万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.300 | 4.170 | 4.380 | 4.160 | -0.170 | -3.917% | 32.99万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.350 | 4.340 | 4.470 | 4.250 | -0.010 | -0.230% | 58.53万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.460 | 4.350 | 4.460 | 4.240 | -0.150 | -3.333% | 69.06万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.090 | 4.500 | 4.500 | 4.060 | 0.410 | 10.024% | 72.64万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.160 | 4.090 | 4.240 | 4.090 | -0.070 | -1.683% | 34.57万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.030 | 4.160 | 4.200 | 4.000 | 0.100 | 2.463% | 43.03万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.080 | 4.060 | 4.180 | 4.020 | -0.040 | -0.976% | 38.50万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.010 | 4.100 | 4.150 | 4.010 | 0.000 | 0.000% | 52.88万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.260 | 4.100 | 4.390 | 4.000 | -0.330 | -7.449% | 81.65万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.830 | 4.430 | 4.830 | 4.390 | 0.040 | 0.911% | 118.99万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.390 | 4.390 | 4.390 | 4.390 | 0.400 | 10.025% | 9.48万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.950 | 3.990 | 4.050 | 3.930 | 0.040 | 1.013% | 19.45万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.890 | 3.950 | 3.970 | 3.890 | 0.010 | 0.254% | 24.38万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.080 | 3.940 | 4.080 | 3.840 | 0.130 | 3.412% | 40.58万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.800 | 3.810 | 4.080 | 3.780 | -0.010 | -0.262% | 29.51万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.690 | 3.820 | 3.840 | 3.690 | 0.120 | 3.243% | 25.20万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.580 | 3.700 | 3.740 | 3.550 | 0.110 | 3.064% | 24.61万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.460 | 3.590 | 3.670 | 3.440 | 0.150 | 4.360% | 23.09万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.520 | 3.440 | 3.550 | 3.410 | -0.130 | -3.641% | 18.34万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.450 | 3.570 | 3.570 | 3.430 | 0.070 | 2.000% | 22.20万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.510 | 3.500 | 3.570 | 3.430 | -0.100 | -2.778% | 28.28万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.610 | 3.600 | 3.690 | 3.460 | -0.240 | -6.250% | 51.12万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.940 | 3.840 | 4.000 | 3.620 | -0.100 | -2.538% | 79.91万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.900 | 3.940 | 3.940 | 3.810 | 0.360 | 10.056% | 29.78万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.450 | 3.580 | 3.630 | 3.440 | 0.080 | 2.286% | 18.00万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.400 | 3.500 | 3.540 | 3.380 | 0.080 | 2.339% | 18.92万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.370 | 3.420 | 3.430 | 3.300 | 0.060 | 1.786% | 17.02万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.550 | 3.360 | 3.560 | 3.330 | -0.210 | -5.882% | 21.45万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.480 | 3.570 | 3.650 | 3.420 | 0.090 | 2.586% | 22.89万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.490 | 3.480 | 3.530 | 3.390 | -0.010 | -0.287% | 18.61万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.540 | 3.490 | 3.540 | 3.430 | -0.060 | -1.690% | 17.46万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.580 | 3.550 | 3.640 | 3.500 | -0.060 | -1.662% | 15.75万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.720 | 3.610 | 3.780 | 3.590 | -0.140 | -3.733% | 19.24万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.690 | 3.750 | 3.790 | 3.650 | 0.110 | 3.022% | 21.15万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.670 | 3.640 | 3.800 | 3.630 | -0.020 | -0.546% | 21.21万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.600 | 3.660 | 3.730 | 3.560 | 0.130 | 3.683% | 19.93万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.530 | 3.530 | 3.600 | 3.490 | -0.010 | -0.282% | 18.76万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.580 | 3.540 | 3.590 | 3.440 | -0.040 | -1.117% | 18.57万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.610 | 3.580 | 3.690 | 3.550 | -0.070 | -1.918% | 17.88万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.720 | 3.650 | 3.790 | 3.620 | -0.100 | -2.667% | 15.52万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.920 | 3.750 | 3.920 | 3.690 | -0.130 | -3.351% | 16.12万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.790 | 3.880 | 3.950 | 3.760 | 0.060 | 1.571% | 20.33万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.870 | 3.820 | 3.910 | 3.650 | -0.050 | -1.292% | 22.48万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.860 | 3.870 | 3.960 | 3.820 | -0.030 | -0.769% | 16.58万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.950 | 3.900 | 3.980 | 3.880 | -0.090 | -2.256% | 18.92万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.000 | 3.990 | 4.010 | 3.880 | -0.030 | -0.746% | 23.85万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.040 | 4.020 | 4.120 | 4.000 | 0.010 | 0.249% | 18.18万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.090 | 4.010 | 4.110 | 3.970 | 0.000 | 0.000% | 17.88万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.100 | 4.010 | 4.100 | 3.950 | -0.120 | -2.906% | 21.45万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.330 | 4.130 | 4.340 | 4.070 | -0.250 | -5.708% | 31.06万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.350 | 4.380 | 4.510 | 4.220 | 0.110 | 2.576% | 29.77万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.280 | 4.270 | 4.420 | 4.240 | -0.190 | -4.260% | 28.00万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.650 | 4.460 | 4.650 | 4.400 | -0.240 | -5.106% | 47.07万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.660 | 4.700 | 5.030 | 4.640 | 0.110 | 2.397% | 50.14万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.810 | 4.590 | 4.880 | 4.560 | -0.250 | -5.165% | 40.65万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.010 | 4.840 | 5.100 | 4.800 | -0.230 | -4.536% | 46.37万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.570 | 5.070 | 5.070 | 4.380 | 0.460 | 9.978% | 58.14万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.110 | 4.610 | 5.300 | 4.560 | -0.450 | -8.893% | 68.68万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.210 | 5.060 | 5.450 | 4.870 | -0.150 | -2.879% | 60.52万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.330 | 5.210 | 5.480 | 5.160 | -0.120 | -2.251% | 58.42万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.300 | 5.330 | 5.450 | 5.240 | -0.130 | -2.381% | 64.64万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.300 | 5.460 | 5.490 | 5.150 | 0.100 | 1.866% | 107.84万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.180 | 5.360 | 5.550 | 5.180 | 0.220 | 4.280% | 138.97万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.680 | 5.140 | 5.140 | 4.680 | 0.470 | 10.064% | 57.17万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.820 | 4.670 | 4.820 | 4.650 | -0.190 | -3.909% | 19.78万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.780 | 4.860 | 4.870 | 4.760 | 0.080 | 1.674% | 17.88万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.750 | 4.780 | 4.820 | 4.670 | 0.010 | 0.210% | 19.59万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.720 | 4.770 | 4.920 | 4.710 | 0.050 | 1.059% | 18.39万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.920 | 4.720 | 4.940 | 4.720 | -0.190 | -3.870% | 17.69万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.860 | 4.910 | 4.950 | 4.760 | 0.080 | 1.656% | 21.64万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.850 | 4.830 | 4.980 | 4.790 | -0.040 | -0.821% | 20.37万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.900 | 4.870 | 4.920 | 4.810 | -0.020 | -0.409% | 17.53万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.750 | 4.890 | 4.930 | 4.710 | 0.150 | 3.165% | 24.39万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.780 | 4.740 | 4.780 | 4.700 | -0.030 | -0.629% | 14.40万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.750 | 4.770 | 4.780 | 4.690 | 0.080 | 1.706% | 13.60万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.690 | 4.690 | 4.720 | 4.650 | -0.010 | -0.213% | 10.01万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.560 | 4.700 | 4.730 | 4.560 | 0.080 | 1.732% | 17.80万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.780 | 4.620 | 4.790 | 4.560 | -0.180 | -3.750% | 22.72万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.690 | 4.800 | 4.820 | 4.600 | 0.060 | 1.266% | 19.74万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.670 | 4.740 | 4.820 | 4.640 | 0.060 | 1.282% | 17.98万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.700 | 4.680 | 4.760 | 4.630 | -0.040 | -0.847% | 16.12万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.750 | 4.720 | 4.760 | 4.680 | -0.060 | -1.255% | 13.13万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.830 | 4.780 | 4.830 | 4.720 | -0.050 | -1.035% | 18.12万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.820 | 4.830 | 4.850 | 4.770 | 0.000 | 0.000% | 16.20万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.850 | 4.830 | 4.880 | 4.720 | -0.060 | -1.227% | 26.85万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.780 | 4.890 | 5.090 | 4.770 | 0.130 | 2.731% | 37.85万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.870 | 4.760 | 4.880 | 4.740 | -0.100 | -2.058% | 11.52万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.900 | 4.860 | 4.950 | 4.770 | -0.020 | -0.410% | 15.05万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.860 | 4.880 | 4.880 | 4.820 | 0.000 | 0.000% | 7.56万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.840 | 4.870 | 4.950 | 4.830 | 0.000 | 0.000% | 11.81万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.900 | 4.800 | 4.900 | 4.790 | 0.000 | 0.000% | 10.63万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.870 | 4.920 | 4.930 | 4.850 | 0.000 | 0.000% | 14.27万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.700 | 4.780 | 4.790 | 4.670 | 0.000 | 0.000% | 9.43万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.900 | 4.680 | 4.900 | 4.680 | 0.000 | 0.000% | 13.96万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.990 | 4.880 | 5.020 | 4.850 | 0.000 | 0.000% | 13.17万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.050 | 5.020 | 5.070 | 4.960 | 0.000 | 0.000% | 13.22万 | 0.00亿 | 0.000% |