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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 21.50 | 23.40 | 21.49 | 22.42 | +3.32% | 34.21 | 10.91% |
| 2025-07-21 | 20.77 | 22.08 | 20.65 | 21.70 | +4.23% | 24.68 | 8.26% |
| 2025-07-18 | 20.41 | 21.00 | 20.30 | 20.82 | +2.01% | 18.07 | 6.28% |
| 2025-07-17 | 19.81 | 20.50 | 19.76 | 20.41 | +2.77% | 14.80 | 5.25% |
| 2025-07-16 | 20.15 | 20.19 | 19.79 | 19.86 | -1.44% | 8.96 | 3.22% |
| 2025-07-15 | 20.34 | 20.39 | 19.90 | 20.15 | -1.23% | 10.10 | 3.61% |
| 2025-07-14 | 20.38 | 20.75 | 20.25 | 20.40 | -0.58% | 10.39 | 3.65% |
| 2025-07-11 | 20.02 | 20.72 | 20.02 | 20.52 | +1.38% | 14.73 | 5.19% |
| 2025-07-10 | 20.59 | 20.60 | 19.88 | 20.24 | -2.69% | 16.07 | 5.73% |
| 2025-07-09 | 20.62 | 21.43 | 20.46 | 20.80 | +1.07% | 22.44 | 7.69% |
| 2025-07-08 | 20.60 | 20.67 | 20.42 | 20.58 | -0.63% | 12.22 | 4.28% |
| 2025-07-07 | 20.45 | 20.79 | 20.21 | 20.71 | +1.27% | 16.94 | 5.90% |
| 2025-07-04 | 20.66 | 20.81 | 20.29 | 20.45 | -1.16% | 17.46 | 6.11% |
| 2025-07-03 | 21.30 | 21.44 | 20.43 | 20.69 | -2.64% | 26.90 | 9.31% |
| 2025-07-02 | 22.34 | 22.79 | 21.14 | 21.25 | -6.39% | 38.00 | 12.52% |
| 2025-07-01 | 22.60 | 23.99 | 22.12 | 22.70 | +3.70% | 58.59 | 18.44% |
| 2025-06-30 | 19.95 | 21.89 | 19.95 | 21.89 | +10.00% | 27.69 | 9.38% |
| 2025-06-27 | 19.73 | 20.66 | 19.73 | 19.90 | +0.56% | 31.01 | 11.07% |
| 2025-06-26 | 20.03 | 21.00 | 19.70 | 19.79 | +2.97% | 50.26 | 17.73% |
| 2025-06-25 | 17.47 | 19.22 | 17.41 | 19.22 | +10.02% | 25.25 | 9.75% |