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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.33 | 6.34 | 6.10 | 6.25 | -1.57% | 0.97 | 2.70% |
| 2025-11-19 | 6.36 | 6.47 | 6.27 | 6.35 | -1.24% | 1.34 | 3.66% |
| 2025-11-18 | 6.30 | 6.55 | 6.22 | 6.43 | +2.06% | 1.55 | 4.22% |
| 2025-11-17 | 6.22 | 6.33 | 6.21 | 6.30 | +1.12% | 0.46 | 1.27% |
| 2025-11-14 | 6.20 | 6.30 | 6.19 | 6.23 | +0.48% | 0.54 | 1.49% |
| 2025-11-13 | 6.12 | 6.22 | 6.09 | 6.20 | +1.14% | 0.44 | 1.24% |
| 2025-11-12 | 6.11 | 6.22 | 6.09 | 6.13 | +0.16% | 0.47 | 1.34% |
| 2025-11-11 | 6.06 | 6.13 | 6.03 | 6.12 | +1.16% | 0.32 | 0.91% |
| 2025-11-10 | 6.02 | 6.09 | 5.97 | 6.05 | +0.17% | 0.33 | 0.95% |
| 2025-11-07 | 5.95 | 6.06 | 5.92 | 6.04 | +1.51% | 0.47 | 1.36% |
| 2025-11-06 | 6.00 | 6.02 | 5.91 | 5.95 | -0.50% | 0.36 | 1.07% |
| 2025-11-05 | 5.87 | 6.00 | 5.85 | 5.98 | +1.36% | 0.50 | 1.45% |
| 2025-11-04 | 5.87 | 5.91 | 5.83 | 5.90 | +0.51% | 0.31 | 0.91% |
| 2025-11-03 | 5.87 | 5.89 | 5.82 | 5.87 | +0.34% | 0.39 | 1.15% |
| 2025-10-31 | 5.70 | 5.88 | 5.68 | 5.85 | +2.63% | 0.53 | 1.59% |
| 2025-10-30 | 5.76 | 5.81 | 5.70 | 5.70 | -1.04% | 0.29 | 0.89% |
| 2025-10-29 | 5.90 | 5.90 | 5.71 | 5.76 | -1.71% | 0.30 | 0.89% |
| 2025-10-28 | 5.82 | 5.91 | 5.82 | 5.86 | +0.17% | 0.22 | 0.64% |
| 2025-10-27 | 5.84 | 5.91 | 5.82 | 5.85 | +0.34% | 0.31 | 0.92% |
| 2025-10-24 | 5.98 | 5.99 | 5.83 | 5.83 | -2.51% | 0.31 | 0.91% |