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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.33 | 6.42 | 6.31 | 6.40 | +0.95% | 0.42 | 1.13% |
| 2026-01-16 | 6.41 | 6.46 | 6.30 | 6.34 | -1.25% | 0.54 | 1.47% |
| 2026-01-15 | 6.50 | 6.50 | 6.30 | 6.42 | -2.13% | 0.70 | 1.90% |
| 2026-01-14 | 6.54 | 6.68 | 6.41 | 6.56 | +0.15% | 0.95 | 2.52% |
| 2026-01-13 | 6.69 | 6.69 | 6.54 | 6.55 | -2.24% | 0.80 | 2.09% |
| 2026-01-12 | 6.76 | 6.83 | 6.64 | 6.70 | -1.33% | 1.14 | 2.95% |
| 2026-01-09 | 6.29 | 6.85 | 6.28 | 6.79 | +7.61% | 2.19 | 5.79% |
| 2026-01-08 | 6.19 | 6.44 | 6.15 | 6.31 | +1.77% | 1.03 | 2.83% |
| 2026-01-07 | 6.35 | 6.36 | 6.17 | 6.20 | -2.67% | 0.91 | 2.53% |
| 2026-01-06 | 6.19 | 6.48 | 6.16 | 6.37 | +2.74% | 1.90 | 5.17% |
| 2026-01-05 | 6.13 | 6.38 | 6.13 | 6.20 | +1.14% | 1.40 | 3.88% |
| 2025-12-31 | 6.26 | 6.31 | 6.10 | 6.13 | -2.70% | 1.90 | 5.34% |
| 2025-12-30 | 6.41 | 6.93 | 6.07 | 6.30 | 0.00% | 3.71 | 10.05% |
| 2025-12-29 | 5.78 | 6.30 | 5.67 | 6.30 | +9.95% | 1.35 | 3.81% |
| 2025-12-26 | 5.84 | 5.85 | 5.72 | 5.73 | -1.38% | 0.26 | 0.79% |
| 2025-12-25 | 5.77 | 5.85 | 5.76 | 5.81 | +0.52% | 0.20 | 0.60% |
| 2025-12-24 | 5.78 | 5.83 | 5.73 | 5.78 | +0.70% | 0.19 | 0.57% |
| 2025-12-23 | 5.88 | 5.88 | 5.73 | 5.74 | -2.05% | 0.32 | 0.97% |
| 2025-12-22 | 5.99 | 6.00 | 5.84 | 5.86 | -1.84% | 0.43 | 1.28% |
| 2025-12-19 | 5.72 | 5.99 | 5.68 | 5.97 | +4.74% | 0.54 | 1.58% |