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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.57 | 5.57 | 5.19 | 5.23 | -6.10% | 0.47 | 1.51% |
| 2026-03-20 | 5.81 | 5.85 | 5.57 | 5.57 | -3.97% | 0.31 | 0.95% |
| 2026-03-19 | 5.98 | 6.01 | 5.77 | 5.80 | -3.65% | 0.37 | 1.10% |
| 2026-03-18 | 5.97 | 6.02 | 5.89 | 6.02 | +0.84% | 0.24 | 0.70% |
| 2026-03-17 | 6.00 | 6.11 | 5.95 | 5.97 | -0.17% | 0.35 | 1.02% |
| 2026-03-16 | 5.92 | 6.11 | 5.92 | 5.98 | +0.50% | 0.32 | 0.92% |
| 2026-03-13 | 5.91 | 6.06 | 5.85 | 5.95 | +1.02% | 0.37 | 1.08% |
| 2026-03-12 | 5.95 | 5.98 | 5.88 | 5.89 | -1.01% | 0.20 | 0.59% |
| 2026-03-11 | 6.05 | 6.06 | 5.91 | 5.95 | -1.33% | 0.33 | 0.95% |
| 2026-03-10 | 5.96 | 6.08 | 5.95 | 6.03 | +2.03% | 0.36 | 1.03% |
| 2026-03-09 | 5.90 | 5.98 | 5.83 | 5.91 | -0.84% | 0.36 | 1.04% |
| 2026-03-06 | 5.80 | 5.99 | 5.79 | 5.96 | +2.41% | 0.31 | 0.92% |
| 2026-03-05 | 5.84 | 5.91 | 5.79 | 5.82 | +1.04% | 0.28 | 0.85% |
| 2026-03-04 | 5.80 | 5.85 | 5.70 | 5.76 | -1.37% | 0.42 | 1.27% |
| 2026-03-03 | 5.98 | 6.08 | 5.82 | 5.84 | -2.34% | 0.52 | 1.52% |
| 2026-03-02 | 6.23 | 6.34 | 5.97 | 5.98 | -5.53% | 0.65 | 1.86% |
| 2026-02-27 | 6.34 | 6.37 | 6.31 | 6.33 | -0.32% | 0.27 | 0.73% |
| 2026-02-26 | 6.46 | 6.48 | 6.32 | 6.35 | -1.09% | 0.31 | 0.84% |
| 2026-02-25 | 6.39 | 6.51 | 6.38 | 6.42 | +0.16% | 0.32 | 0.88% |
| 2026-02-24 | 6.38 | 6.43 | 6.30 | 6.41 | +0.94% | 0.29 | 0.80% |