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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 18.10 | 18.22 | 17.96 | 18.04 | -0.77% | 3.19 | 1.27% |
| 2026-04-20 | 17.75 | 18.30 | 17.71 | 18.18 | +2.36% | 5.47 | 2.17% |
| 2026-04-17 | 17.73 | 17.89 | 17.59 | 17.76 | -0.22% | 3.06 | 1.24% |
| 2026-04-16 | 17.66 | 17.87 | 17.56 | 17.80 | +0.79% | 3.32 | 1.34% |
| 2026-04-15 | 17.95 | 18.02 | 17.65 | 17.66 | -1.40% | 4.02 | 1.62% |
| 2026-04-14 | 17.64 | 17.94 | 17.46 | 17.91 | +1.53% | 5.47 | 2.21% |
| 2026-04-13 | 17.24 | 17.73 | 17.15 | 17.64 | +2.02% | 5.35 | 2.19% |
| 2026-04-10 | 16.99 | 17.48 | 16.91 | 17.29 | +2.55% | 5.87 | 2.44% |
| 2026-04-09 | 16.90 | 16.97 | 16.81 | 16.86 | -0.94% | 2.66 | 1.13% |
| 2026-04-08 | 16.74 | 17.05 | 16.74 | 17.02 | +2.28% | 4.36 | 1.85% |
| 2026-04-07 | 16.55 | 16.73 | 16.55 | 16.64 | +0.54% | 1.98 | 0.85% |
| 2026-04-03 | 16.78 | 16.88 | 16.42 | 16.55 | -1.90% | 2.88 | 1.25% |
| 2026-04-02 | 16.80 | 17.02 | 16.70 | 16.87 | -0.53% | 3.36 | 1.43% |
| 2026-04-01 | 17.27 | 17.33 | 16.86 | 16.96 | +0.65% | 3.60 | 1.52% |
| 2026-03-31 | 17.08 | 17.26 | 16.85 | 16.85 | -2.03% | 4.17 | 1.76% |
| 2026-03-30 | 16.94 | 17.42 | 16.94 | 17.20 | -0.29% | 4.23 | 1.76% |
| 2026-03-27 | 16.71 | 17.40 | 16.67 | 17.25 | +1.53% | 6.16 | 2.58% |
| 2026-03-26 | 17.44 | 17.77 | 16.96 | 16.99 | -2.69% | 9.92 | 4.11% |
| 2026-03-25 | 16.50 | 17.46 | 16.41 | 17.46 | +4.99% | 11.50 | 4.88% |
| 2026-03-24 | 15.99 | 16.65 | 15.82 | 16.63 | +5.99% | 9.41 | 4.13% |