中兵红箭 sz.000519
17.91
+6.48%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 16.95 | 18.00 | 16.90 | 17.91 | +6.48% | 9.07 | 3.69% |
| 2026-05-21 | 17.44 | 17.73 | 16.80 | 16.82 | -3.78% | 4.82 | 2.00% |
| 2026-05-20 | 17.37 | 17.63 | 17.28 | 17.48 | +0.29% | 3.25 | 1.34% |
| 2026-05-19 | 17.50 | 17.58 | 17.10 | 17.43 | -1.02% | 3.70 | 1.54% |
| 2026-05-18 | 17.48 | 17.82 | 17.39 | 17.61 | +0.17% | 3.60 | 1.47% |
| 2026-05-15 | 17.95 | 18.09 | 17.43 | 17.58 | -1.84% | 5.06 | 2.05% |
| 2026-05-14 | 18.45 | 18.67 | 17.91 | 17.91 | -2.61% | 6.15 | 2.43% |
| 2026-05-13 | 17.87 | 18.48 | 17.72 | 18.39 | +2.22% | 7.15 | 2.81% |
| 2026-05-12 | 18.16 | 18.16 | 17.71 | 17.99 | -1.21% | 5.86 | 2.35% |
| 2026-05-11 | 18.18 | 18.38 | 18.06 | 18.21 | +0.50% | 7.26 | 2.86% |
| 2026-05-08 | 17.73 | 18.20 | 17.65 | 18.12 | +1.63% | 5.91 | 2.36% |
| 2026-05-07 | 17.87 | 17.91 | 17.61 | 17.83 | -0.50% | 4.56 | 1.84% |
| 2026-05-06 | 17.80 | 18.03 | 17.77 | 17.92 | +1.01% | 5.25 | 2.10% |
| 2026-04-30 | 17.35 | 17.77 | 17.35 | 17.74 | +2.07% | 4.40 | 1.79% |
| 2026-04-29 | 17.10 | 17.45 | 17.03 | 17.38 | +0.40% | 3.37 | 1.39% |
| 2026-04-28 | 17.70 | 17.86 | 17.21 | 17.31 | -0.57% | 5.54 | 2.27% |
| 2026-04-27 | 17.46 | 17.64 | 17.27 | 17.41 | -0.23% | 3.95 | 1.63% |
| 2026-04-24 | 17.78 | 17.96 | 17.42 | 17.45 | -1.13% | 3.58 | 1.46% |
| 2026-04-23 | 17.86 | 18.06 | 17.53 | 17.65 | -1.51% | 3.68 | 1.49% |
| 2026-04-22 | 17.91 | 18.00 | 17.78 | 17.92 | -0.67% | 2.78 | 1.11% |