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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 18.49 | 18.91 | 18.49 | 18.68 | +0.38% | 4.86 | 1.87% |
| 2026-02-12 | 18.37 | 18.72 | 18.22 | 18.61 | +1.03% | 4.16 | 1.61% |
| 2026-02-11 | 18.65 | 18.75 | 18.39 | 18.42 | -1.44% | 4.00 | 1.55% |
| 2026-02-10 | 18.76 | 18.95 | 18.56 | 18.69 | -0.80% | 4.10 | 1.57% |
| 2026-02-09 | 18.62 | 18.98 | 18.55 | 18.84 | +2.50% | 5.39 | 2.06% |
| 2026-02-06 | 18.45 | 18.59 | 18.12 | 18.38 | -1.29% | 4.85 | 1.90% |
| 2026-02-05 | 18.89 | 19.08 | 18.56 | 18.62 | -2.15% | 4.75 | 1.82% |
| 2026-02-04 | 18.71 | 19.28 | 18.69 | 19.03 | +0.85% | 6.38 | 2.41% |
| 2026-02-03 | 18.53 | 18.90 | 18.42 | 18.87 | +2.78% | 5.79 | 2.22% |
| 2026-02-02 | 18.66 | 19.00 | 18.35 | 18.36 | -2.65% | 7.70 | 2.96% |
| 2026-01-30 | 19.26 | 19.49 | 18.45 | 18.86 | -3.68% | 11.51 | 4.39% |
| 2026-01-29 | 20.06 | 20.20 | 19.49 | 19.58 | -0.96% | 14.78 | 5.36% |
| 2026-01-28 | 19.99 | 20.92 | 19.70 | 19.77 | +0.61% | 24.27 | 8.63% |
| 2026-01-27 | 19.07 | 19.67 | 19.03 | 19.65 | +2.50% | 13.43 | 4.96% |
| 2026-01-26 | 19.29 | 19.48 | 19.01 | 19.17 | -1.44% | 7.95 | 2.97% |
| 2026-01-23 | 19.54 | 19.54 | 19.01 | 19.45 | +1.30% | 10.20 | 3.80% |
| 2026-01-22 | 18.75 | 19.35 | 18.74 | 19.20 | +2.02% | 7.68 | 2.88% |
| 2026-01-21 | 18.70 | 18.98 | 18.65 | 18.82 | -0.32% | 3.79 | 1.45% |
| 2026-01-20 | 19.08 | 19.33 | 18.65 | 18.88 | -1.31% | 6.15 | 2.34% |
| 2026-01-19 | 18.51 | 19.19 | 18.38 | 19.13 | +3.02% | 7.79 | 2.96% |