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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.38 | 6.43 | 6.30 | 6.41 | +0.94% | 0.29 | 0.80% |
| 2026-02-13 | 6.35 | 6.45 | 6.35 | 6.35 | 0.00% | 0.40 | 1.08% |
| 2026-02-12 | 6.54 | 6.55 | 6.29 | 6.35 | -3.05% | 0.46 | 1.24% |
| 2026-02-11 | 6.67 | 6.67 | 6.53 | 6.55 | -1.21% | 0.35 | 0.91% |
| 2026-02-10 | 6.62 | 6.69 | 6.58 | 6.63 | +0.15% | 0.35 | 0.92% |
| 2026-02-09 | 6.64 | 6.69 | 6.57 | 6.62 | 0.00% | 0.44 | 1.15% |
| 2026-02-06 | 6.55 | 6.68 | 6.53 | 6.62 | +0.61% | 0.53 | 1.40% |
| 2026-02-05 | 6.54 | 6.66 | 6.51 | 6.58 | +0.30% | 0.46 | 1.22% |
| 2026-02-04 | 6.38 | 6.58 | 6.38 | 6.56 | +2.82% | 0.62 | 1.66% |
| 2026-02-03 | 6.45 | 6.46 | 6.36 | 6.38 | +0.31% | 0.59 | 1.59% |
| 2026-02-02 | 6.49 | 6.63 | 6.34 | 6.36 | -2.90% | 0.62 | 1.65% |
| 2026-01-30 | 6.44 | 6.58 | 6.39 | 6.55 | +0.92% | 0.58 | 1.54% |
| 2026-01-29 | 6.39 | 6.52 | 6.31 | 6.49 | +1.56% | 0.60 | 1.60% |
| 2026-01-28 | 6.42 | 6.59 | 6.36 | 6.39 | -0.62% | 0.48 | 1.29% |
| 2026-01-27 | 6.39 | 6.48 | 6.32 | 6.43 | 0.00% | 0.49 | 1.32% |
| 2026-01-26 | 6.44 | 6.56 | 6.36 | 6.43 | -0.77% | 0.68 | 1.83% |
| 2026-01-23 | 6.61 | 6.61 | 6.46 | 6.48 | -1.67% | 0.53 | 1.41% |
| 2026-01-22 | 6.54 | 6.63 | 6.47 | 6.59 | +0.76% | 0.57 | 1.50% |
| 2026-01-21 | 6.45 | 6.63 | 6.43 | 6.54 | +0.77% | 0.68 | 1.82% |
| 2026-01-20 | 6.38 | 6.56 | 6.34 | 6.49 | +1.41% | 0.79 | 2.14% |