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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.28 | 6.30 | 6.15 | 6.17 | -1.44% | 0.82 | 2.29% |
| 2025-07-21 | 6.51 | 6.64 | 6.22 | 6.26 | -3.99% | 1.37 | 3.71% |
| 2025-07-18 | 6.55 | 6.62 | 6.31 | 6.52 | 0.00% | 1.25 | 3.34% |
| 2025-07-17 | 6.11 | 6.73 | 6.11 | 6.52 | +6.54% | 2.07 | 5.54% |
| 2025-07-16 | 6.04 | 6.16 | 5.99 | 6.12 | +2.00% | 0.47 | 1.34% |
| 2025-07-15 | 6.17 | 6.19 | 5.87 | 6.00 | -3.38% | 0.63 | 1.84% |
| 2025-07-14 | 6.14 | 6.29 | 6.13 | 6.21 | +0.98% | 0.37 | 1.03% |
| 2025-07-11 | 6.28 | 6.28 | 6.13 | 6.15 | -2.23% | 0.48 | 1.35% |
| 2025-07-10 | 6.26 | 6.31 | 6.16 | 6.29 | 0.00% | 0.47 | 1.31% |
| 2025-07-09 | 6.11 | 6.49 | 6.05 | 6.29 | +3.45% | 1.11 | 3.05% |
| 2025-07-08 | 6.09 | 6.12 | 6.04 | 6.08 | 0.00% | 0.37 | 1.05% |
| 2025-07-07 | 6.00 | 6.16 | 6.00 | 6.08 | -0.33% | 0.33 | 0.95% |
| 2025-07-04 | 6.18 | 6.19 | 6.03 | 6.10 | -0.49% | 0.48 | 1.37% |
| 2025-07-03 | 6.17 | 6.22 | 6.06 | 6.13 | -0.65% | 0.47 | 1.32% |
| 2025-07-02 | 6.18 | 6.25 | 5.99 | 6.17 | -0.16% | 1.01 | 2.86% |
| 2025-07-01 | 5.90 | 6.27 | 5.82 | 6.18 | +5.10% | 1.09 | 3.14% |
| 2025-06-30 | 5.88 | 5.92 | 5.81 | 5.88 | 0.00% | 0.40 | 1.18% |
| 2025-06-27 | 5.84 | 5.94 | 5.74 | 5.88 | +2.26% | 0.71 | 2.11% |
| 2025-06-26 | 5.81 | 5.86 | 5.73 | 5.75 | -1.03% | 0.59 | 1.76% |
| 2025-06-25 | 5.62 | 5.87 | 5.60 | 5.81 | +2.83% | 0.73 | 2.20% |