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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.65 | 5.70 | 5.59 | 5.65 | +0.53% | 0.27 | 0.83% |
| 2026-04-20 | 5.56 | 5.65 | 5.52 | 5.62 | +1.08% | 0.26 | 0.79% |
| 2026-04-17 | 5.67 | 5.71 | 5.53 | 5.56 | -2.11% | 0.36 | 1.11% |
| 2026-04-16 | 5.58 | 5.70 | 5.54 | 5.68 | +1.79% | 0.31 | 0.96% |
| 2026-04-15 | 5.66 | 5.75 | 5.57 | 5.58 | -1.41% | 0.24 | 0.74% |
| 2026-04-14 | 5.69 | 5.71 | 5.58 | 5.66 | +0.35% | 0.29 | 0.89% |
| 2026-04-13 | 5.68 | 5.68 | 5.56 | 5.64 | +0.18% | 0.25 | 0.78% |
| 2026-04-10 | 5.61 | 5.73 | 5.59 | 5.63 | +0.72% | 0.28 | 0.85% |
| 2026-04-09 | 5.68 | 5.76 | 5.58 | 5.59 | -2.61% | 0.34 | 1.06% |
| 2026-04-08 | 5.57 | 5.87 | 5.57 | 5.74 | +4.36% | 0.50 | 1.51% |
| 2026-04-07 | 5.31 | 5.51 | 5.26 | 5.50 | +3.58% | 0.31 | 0.99% |
| 2026-04-03 | 5.51 | 5.57 | 5.28 | 5.31 | -3.98% | 0.35 | 1.15% |
| 2026-04-02 | 5.63 | 5.63 | 5.48 | 5.53 | -1.78% | 0.28 | 0.86% |
| 2026-04-01 | 5.69 | 5.72 | 5.60 | 5.63 | +0.54% | 0.27 | 0.84% |
| 2026-03-31 | 5.69 | 5.80 | 5.59 | 5.60 | -1.58% | 0.23 | 0.70% |
| 2026-03-30 | 5.60 | 5.70 | 5.57 | 5.69 | +0.89% | 0.26 | 0.78% |
| 2026-03-27 | 5.50 | 5.66 | 5.50 | 5.64 | +1.81% | 0.26 | 0.79% |
| 2026-03-26 | 5.61 | 5.70 | 5.51 | 5.54 | -1.07% | 0.26 | 0.80% |
| 2026-03-25 | 5.55 | 5.61 | 5.54 | 5.60 | +1.27% | 0.33 | 1.03% |
| 2026-03-24 | 5.33 | 5.54 | 5.27 | 5.53 | +5.74% | 0.52 | 1.68% |