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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.13 | 6.14 | 6.03 | 6.04 | -1.47% | 0.49 | 1.39% |
| 2025-09-16 | 5.96 | 6.13 | 5.94 | 6.13 | +3.37% | 0.51 | 1.48% |
| 2025-09-15 | 6.00 | 6.07 | 5.89 | 5.93 | -1.50% | 0.43 | 1.27% |
| 2025-09-12 | 6.09 | 6.13 | 6.00 | 6.02 | -1.15% | 0.40 | 1.14% |
| 2025-09-11 | 6.00 | 6.13 | 5.92 | 6.09 | +1.16% | 0.47 | 1.36% |
| 2025-09-10 | 5.97 | 6.04 | 5.95 | 6.02 | +0.84% | 0.23 | 0.65% |
| 2025-09-09 | 6.05 | 6.07 | 5.94 | 5.97 | -1.16% | 0.29 | 0.85% |
| 2025-09-08 | 6.03 | 6.10 | 6.00 | 6.04 | +0.50% | 0.38 | 1.09% |
| 2025-09-05 | 6.04 | 6.04 | 5.92 | 6.01 | +0.17% | 0.33 | 0.95% |
| 2025-09-04 | 5.89 | 6.04 | 5.88 | 6.00 | +1.69% | 0.42 | 1.21% |
| 2025-09-03 | 6.06 | 6.07 | 5.88 | 5.90 | -2.64% | 0.31 | 0.91% |
| 2025-09-02 | 6.06 | 6.09 | 5.95 | 6.06 | -0.16% | 0.42 | 1.21% |
| 2025-09-01 | 6.11 | 6.11 | 6.02 | 6.07 | +0.33% | 0.31 | 0.90% |
| 2025-08-29 | 6.15 | 6.16 | 6.05 | 6.05 | -1.79% | 0.29 | 0.83% |
| 2025-08-28 | 6.04 | 6.16 | 5.97 | 6.16 | +2.33% | 0.52 | 1.50% |
| 2025-08-27 | 6.24 | 6.24 | 6.02 | 6.02 | -3.53% | 0.66 | 1.87% |
| 2025-08-26 | 6.24 | 6.28 | 6.18 | 6.24 | 0.00% | 0.60 | 1.67% |
| 2025-08-25 | 6.35 | 6.35 | 6.20 | 6.24 | -1.73% | 0.64 | 1.76% |
| 2025-08-22 | 6.30 | 6.40 | 6.19 | 6.35 | +0.47% | 0.70 | 1.94% |
| 2025-08-21 | 6.37 | 6.38 | 6.28 | 6.32 | -0.63% | 0.56 | 1.52% |