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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 22.75 | 22.78 | 22.21 | 22.31 | -2.06% | 15.82 | 5.09% |
| 2025-08-18 | 22.30 | 22.80 | 22.06 | 22.78 | +2.20% | 24.12 | 7.71% |
| 2025-08-15 | 22.00 | 22.45 | 21.60 | 22.29 | +0.22% | 18.58 | 6.03% |
| 2025-08-14 | 23.54 | 23.66 | 22.20 | 22.24 | -5.48% | 32.13 | 10.24% |
| 2025-08-13 | 22.01 | 24.32 | 21.90 | 23.53 | +6.28% | 41.21 | 12.60% |
| 2025-08-12 | 22.60 | 22.90 | 21.90 | 22.14 | -2.25% | 18.70 | 6.05% |
| 2025-08-11 | 22.05 | 23.04 | 22.02 | 22.65 | +2.86% | 24.05 | 7.64% |
| 2025-08-08 | 22.19 | 22.76 | 21.94 | 22.02 | -1.34% | 16.20 | 5.24% |
| 2025-08-07 | 23.10 | 23.12 | 22.08 | 22.32 | -3.33% | 23.06 | 7.41% |
| 2025-08-06 | 21.94 | 23.30 | 21.72 | 23.09 | +5.63% | 33.79 | 10.63% |
| 2025-08-05 | 21.63 | 22.40 | 21.50 | 21.86 | +1.34% | 17.52 | 5.75% |
| 2025-08-04 | 20.70 | 21.79 | 20.61 | 21.57 | +3.16% | 14.86 | 4.97% |
| 2025-08-01 | 21.80 | 21.80 | 20.73 | 20.91 | -3.95% | 15.11 | 5.16% |
| 2025-07-31 | 21.57 | 22.13 | 21.48 | 21.77 | -0.68% | 14.58 | 4.80% |
| 2025-07-30 | 22.43 | 22.98 | 21.50 | 21.92 | -2.23% | 21.37 | 6.89% |
| 2025-07-29 | 22.02 | 22.54 | 21.69 | 22.42 | +1.82% | 19.60 | 6.34% |
| 2025-07-28 | 21.80 | 22.28 | 21.68 | 22.02 | +1.29% | 17.44 | 5.69% |
| 2025-07-25 | 22.00 | 22.02 | 21.55 | 21.74 | -1.76% | 13.13 | 4.34% |
| 2025-07-24 | 21.01 | 22.49 | 21.01 | 22.13 | +4.14% | 22.56 | 7.47% |
| 2025-07-23 | 21.84 | 21.97 | 21.21 | 21.25 | -5.22% | 23.18 | 7.73% |