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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 16.46 | 16.46 | 15.58 | 15.69 | -6.27% | 6.85 | 3.06% |
| 2026-03-20 | 17.15 | 17.22 | 16.74 | 16.74 | -1.99% | 4.50 | 1.90% |
| 2026-03-19 | 17.42 | 17.47 | 16.99 | 17.08 | -3.06% | 5.55 | 2.32% |
| 2026-03-18 | 17.61 | 17.71 | 17.27 | 17.62 | -0.11% | 5.15 | 2.12% |
| 2026-03-17 | 18.20 | 18.20 | 17.60 | 17.64 | -2.97% | 6.50 | 2.62% |
| 2026-03-16 | 18.28 | 18.30 | 17.83 | 18.18 | -0.55% | 6.51 | 2.59% |
| 2026-03-13 | 18.86 | 18.92 | 18.24 | 18.28 | -3.64% | 8.91 | 3.46% |
| 2026-03-12 | 19.46 | 19.51 | 18.85 | 18.97 | -3.07% | 9.72 | 3.67% |
| 2026-03-11 | 19.70 | 20.18 | 19.46 | 19.57 | -0.25% | 11.75 | 4.26% |
| 2026-03-10 | 19.21 | 20.06 | 19.21 | 19.62 | +1.03% | 10.91 | 3.99% |
| 2026-03-09 | 19.81 | 20.18 | 19.20 | 19.42 | -2.85% | 11.13 | 4.10% |
| 2026-03-06 | 20.08 | 20.27 | 19.80 | 19.99 | -2.20% | 10.90 | 3.91% |
| 2026-03-05 | 20.36 | 20.64 | 20.02 | 20.44 | -1.21% | 18.63 | 6.58% |
| 2026-03-04 | 19.47 | 21.06 | 19.40 | 20.69 | +4.34% | 24.42 | 8.55% |
| 2026-03-03 | 20.96 | 20.98 | 19.80 | 19.83 | -6.51% | 22.44 | 8.01% |
| 2026-03-02 | 21.00 | 21.80 | 20.63 | 21.21 | +4.59% | 40.81 | 13.87% |
| 2026-02-27 | 19.91 | 20.35 | 19.81 | 20.28 | +1.35% | 10.95 | 3.92% |
| 2026-02-26 | 19.79 | 20.12 | 19.63 | 20.01 | +1.21% | 9.72 | 3.50% |
| 2026-02-25 | 19.50 | 19.94 | 19.45 | 19.77 | +0.46% | 9.88 | 3.58% |
| 2026-02-24 | 18.86 | 19.80 | 18.78 | 19.68 | +5.35% | 13.33 | 4.93% |