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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.94 | 5.98 | 5.88 | 5.98 | +0.67% | 0.31 | 0.90% |
| 2025-10-22 | 5.91 | 6.00 | 5.88 | 5.94 | 0.00% | 0.30 | 0.87% |
| 2025-10-21 | 5.80 | 5.94 | 5.77 | 5.94 | +2.06% | 0.31 | 0.92% |
| 2025-10-20 | 5.74 | 5.82 | 5.72 | 5.82 | +1.75% | 0.23 | 0.70% |
| 2025-10-17 | 5.76 | 5.79 | 5.68 | 5.72 | -0.35% | 0.22 | 0.65% |
| 2025-10-16 | 5.83 | 5.89 | 5.74 | 5.74 | -1.88% | 0.20 | 0.59% |
| 2025-10-15 | 5.74 | 5.87 | 5.71 | 5.85 | +1.74% | 0.28 | 0.84% |
| 2025-10-14 | 5.73 | 5.83 | 5.71 | 5.75 | +0.17% | 0.24 | 0.72% |
| 2025-10-13 | 5.70 | 5.76 | 5.53 | 5.74 | -1.20% | 0.29 | 0.89% |
| 2025-10-10 | 5.69 | 5.93 | 5.67 | 5.81 | +2.47% | 0.38 | 1.12% |
| 2025-10-09 | 5.77 | 5.81 | 5.64 | 5.67 | -1.73% | 0.26 | 0.80% |
| 2025-09-30 | 5.79 | 5.81 | 5.74 | 5.77 | -0.17% | 0.13 | 0.39% |
| 2025-09-29 | 5.85 | 5.85 | 5.62 | 5.78 | -0.34% | 0.22 | 0.68% |
| 2025-09-26 | 5.78 | 5.90 | 5.71 | 5.80 | +0.17% | 0.27 | 0.81% |
| 2025-09-25 | 5.86 | 5.89 | 5.73 | 5.79 | -1.36% | 0.26 | 0.79% |
| 2025-09-24 | 5.73 | 5.94 | 5.68 | 5.87 | +1.73% | 0.36 | 1.06% |
| 2025-09-23 | 5.82 | 5.85 | 5.56 | 5.77 | -1.70% | 0.53 | 1.62% |
| 2025-09-22 | 5.78 | 5.98 | 5.73 | 5.87 | +1.38% | 0.52 | 1.54% |
| 2025-09-19 | 5.86 | 5.91 | 5.74 | 5.79 | -1.03% | 0.36 | 1.08% |
| 2025-09-18 | 6.05 | 6.10 | 5.85 | 5.85 | -3.15% | 0.45 | 1.30% |