红蜻蜓 sh.603116
8.16
+3.82%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.27 | 6.36 | 6.26 | 6.36 | +0.95% | 0.45 | 1.24% |
| 2025-08-19 | 6.24 | 6.35 | 6.14 | 6.30 | +0.96% | 0.79 | 2.18% |
| 2025-08-18 | 6.33 | 6.43 | 6.19 | 6.24 | -1.89% | 1.04 | 2.88% |
| 2025-08-15 | 6.30 | 6.39 | 6.28 | 6.36 | +0.95% | 0.43 | 1.19% |
| 2025-08-14 | 6.44 | 6.48 | 6.28 | 6.30 | -2.33% | 0.54 | 1.49% |
| 2025-08-13 | 6.70 | 6.72 | 6.40 | 6.45 | -3.59% | 1.06 | 2.82% |
| 2025-08-12 | 6.76 | 6.78 | 6.63 | 6.69 | -0.89% | 0.51 | 1.33% |
| 2025-08-11 | 6.75 | 6.77 | 6.69 | 6.75 | +0.15% | 0.42 | 1.08% |
| 2025-08-08 | 6.82 | 6.85 | 6.69 | 6.74 | -1.89% | 0.48 | 1.24% |
| 2025-08-07 | 6.93 | 6.93 | 6.74 | 6.87 | -0.43% | 0.69 | 1.75% |
| 2025-08-06 | 6.75 | 6.98 | 6.68 | 6.90 | +2.37% | 1.11 | 2.80% |
| 2025-08-05 | 6.88 | 6.89 | 6.71 | 6.74 | -1.61% | 0.69 | 1.77% |
| 2025-08-04 | 6.79 | 6.89 | 6.68 | 6.85 | +0.15% | 0.56 | 1.43% |
| 2025-08-01 | 6.77 | 6.87 | 6.70 | 6.84 | +1.03% | 0.68 | 1.73% |
| 2025-07-31 | 6.95 | 6.99 | 6.73 | 6.77 | -3.15% | 0.83 | 2.11% |
| 2025-07-30 | 6.93 | 7.20 | 6.80 | 6.99 | 0.00% | 1.59 | 3.96% |
| 2025-07-29 | 6.95 | 7.17 | 6.74 | 6.99 | +1.45% | 2.07 | 5.16% |
| 2025-07-28 | 6.96 | 7.03 | 6.67 | 6.89 | -1.01% | 2.21 | 5.60% |
| 2025-07-25 | 6.34 | 6.96 | 6.23 | 6.96 | +9.95% | 2.23 | 5.79% |
| 2025-07-24 | 6.13 | 6.44 | 6.11 | 6.33 | +3.26% | 1.09 | 3.02% |