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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 17.41 | 17.85 | 17.01 | 17.47 | -4.22% | 16.01 | 6.60% |
| 2025-06-23 | 18.19 | 18.64 | 18.01 | 18.24 | +3.28% | 17.07 | 6.70% |
| 2025-06-20 | 17.90 | 18.15 | 17.61 | 17.66 | -3.07% | 11.79 | 4.75% |
| 2025-06-19 | 17.56 | 19.10 | 17.02 | 18.22 | +3.88% | 19.84 | 8.01% |
| 2025-06-18 | 17.50 | 18.18 | 17.40 | 17.54 | -0.06% | 13.47 | 5.44% |
| 2025-06-17 | 17.06 | 17.93 | 16.83 | 17.55 | +2.45% | 10.94 | 4.53% |
| 2025-06-16 | 17.31 | 17.38 | 16.95 | 17.13 | -0.98% | 7.99 | 3.35% |
| 2025-06-13 | 16.68 | 17.59 | 16.67 | 17.30 | +4.91% | 14.45 | 6.05% |
| 2025-06-12 | 16.70 | 16.72 | 16.44 | 16.49 | -1.55% | 2.92 | 1.27% |
| 2025-06-11 | 16.56 | 16.88 | 16.48 | 16.75 | +1.27% | 3.93 | 1.69% |
| 2025-06-10 | 16.79 | 16.79 | 16.36 | 16.54 | -1.66% | 3.53 | 1.53% |
| 2025-06-09 | 16.79 | 16.96 | 16.70 | 16.82 | +1.51% | 4.27 | 1.82% |
| 2025-06-06 | 16.70 | 16.90 | 16.50 | 16.57 | -0.78% | 3.52 | 1.52% |
| 2025-06-05 | 16.77 | 16.78 | 16.48 | 16.70 | -0.65% | 3.09 | 1.34% |
| 2025-06-04 | 16.90 | 16.90 | 16.70 | 16.81 | -0.41% | 2.80 | 1.20% |
| 2025-06-03 | 16.71 | 16.98 | 16.65 | 16.88 | +1.44% | 4.09 | 1.74% |
| 2025-05-30 | 16.58 | 16.68 | 16.40 | 16.64 | +0.42% | 3.12 | 1.35% |
| 2025-05-29 | 16.37 | 16.57 | 16.33 | 16.57 | +1.28% | 2.23 | 0.97% |
| 2025-05-28 | 16.70 | 16.72 | 16.33 | 16.36 | -1.98% | 2.80 | 1.22% |
| 2025-05-27 | 16.61 | 16.78 | 16.55 | 16.69 | +0.48% | 2.73 | 1.18% |