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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.52 | 5.76 | 5.52 | 5.70 | +2.33% | 0.35 | 1.07% |
| 2025-12-17 | 5.58 | 5.62 | 5.48 | 5.57 | -0.36% | 0.29 | 0.92% |
| 2025-12-16 | 5.68 | 5.78 | 5.59 | 5.59 | -1.41% | 0.24 | 0.75% |
| 2025-12-15 | 5.64 | 5.71 | 5.60 | 5.67 | +0.53% | 0.26 | 0.80% |
| 2025-12-12 | 5.75 | 5.83 | 5.63 | 5.64 | -2.08% | 0.42 | 1.28% |
| 2025-12-11 | 6.04 | 6.04 | 5.74 | 5.76 | -4.64% | 0.59 | 1.77% |
| 2025-12-10 | 6.20 | 6.21 | 6.01 | 6.04 | -2.74% | 0.57 | 1.64% |
| 2025-12-09 | 6.02 | 6.25 | 6.00 | 6.21 | +3.16% | 0.72 | 2.04% |
| 2025-12-08 | 6.07 | 6.08 | 5.99 | 6.02 | -0.17% | 0.32 | 0.91% |
| 2025-12-05 | 6.01 | 6.05 | 5.94 | 6.03 | +0.33% | 0.25 | 0.72% |
| 2025-12-04 | 6.13 | 6.14 | 5.99 | 6.01 | -2.44% | 0.36 | 1.02% |
| 2025-12-03 | 6.22 | 6.24 | 6.10 | 6.16 | -0.96% | 0.37 | 1.03% |
| 2025-12-02 | 6.17 | 6.45 | 6.04 | 6.22 | +0.81% | 0.80 | 2.23% |
| 2025-12-01 | 6.21 | 6.33 | 6.16 | 6.17 | -1.28% | 0.50 | 1.40% |
| 2025-11-28 | 6.03 | 6.25 | 6.00 | 6.25 | +3.14% | 0.56 | 1.59% |
| 2025-11-27 | 6.06 | 6.14 | 6.03 | 6.06 | -0.16% | 0.29 | 0.82% |
| 2025-11-26 | 6.03 | 6.16 | 6.02 | 6.07 | +0.66% | 0.47 | 1.33% |
| 2025-11-25 | 6.08 | 6.09 | 6.00 | 6.03 | +0.17% | 0.36 | 1.02% |
| 2025-11-24 | 5.93 | 6.12 | 5.93 | 6.02 | +1.69% | 0.56 | 1.61% |
| 2025-11-21 | 6.20 | 6.31 | 5.92 | 5.92 | -5.28% | 0.79 | 2.28% |