红蜻蜓 sh.603116
7.86
-0.63%
2026-05-22
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.87 | 8.09 | 7.67 | 7.86 | -0.63% | 1.63 | 3.62% |
| 2026-05-21 | 7.65 | 8.48 | 7.65 | 7.91 | +2.59% | 2.70 | 5.79% |
| 2026-05-20 | 7.78 | 8.02 | 7.58 | 7.71 | -1.03% | 1.65 | 3.68% |
| 2026-05-19 | 7.46 | 7.99 | 7.33 | 7.79 | +4.28% | 2.08 | 4.66% |
| 2026-05-18 | 7.68 | 7.78 | 7.22 | 7.47 | -6.16% | 2.33 | 5.42% |
| 2026-05-15 | 7.75 | 8.52 | 7.62 | 7.96 | +2.71% | 3.25 | 6.91% |
| 2026-05-14 | 7.61 | 8.20 | 7.52 | 7.75 | +0.52% | 3.10 | 6.79% |
| 2026-05-13 | 7.24 | 8.06 | 7.18 | 7.71 | +5.18% | 3.15 | 7.08% |
| 2026-05-12 | 7.23 | 7.48 | 7.00 | 7.33 | +1.38% | 1.70 | 4.06% |
| 2026-05-11 | 7.64 | 7.97 | 7.13 | 7.23 | -4.74% | 2.07 | 4.88% |
| 2026-05-08 | 7.31 | 7.71 | 7.17 | 7.59 | +3.83% | 1.92 | 4.42% |
| 2026-05-07 | 6.82 | 7.50 | 6.82 | 7.31 | +6.56% | 2.41 | 5.80% |
| 2026-05-06 | 6.52 | 6.93 | 6.44 | 6.86 | +5.21% | 1.72 | 4.44% |
| 2026-04-30 | 6.36 | 6.60 | 6.30 | 6.52 | +2.52% | 1.07 | 2.86% |
| 2026-04-29 | 6.06 | 6.46 | 6.04 | 6.36 | +4.95% | 1.17 | 3.21% |
| 2026-04-28 | 6.00 | 6.20 | 5.92 | 6.06 | +1.00% | 0.92 | 2.63% |
| 2026-04-27 | 5.66 | 6.03 | 5.65 | 6.00 | +5.45% | 0.86 | 2.53% |
| 2026-04-24 | 5.82 | 5.90 | 5.60 | 5.69 | -4.53% | 0.90 | 2.75% |
| 2026-04-23 | 5.71 | 5.98 | 5.66 | 5.96 | +4.20% | 0.82 | 2.44% |
| 2026-04-22 | 5.68 | 5.78 | 5.61 | 5.72 | +1.24% | 0.34 | 1.04% |