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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 18.87 | 18.96 | 18.45 | 18.57 | -1.54% | 5.75 | 2.22% |
| 2026-01-15 | 18.77 | 19.13 | 18.67 | 18.86 | -0.16% | 6.73 | 2.56% |
| 2026-01-14 | 19.00 | 19.26 | 18.65 | 18.89 | -0.32% | 9.75 | 3.68% |
| 2026-01-13 | 19.70 | 19.71 | 18.92 | 18.95 | -4.73% | 13.59 | 5.10% |
| 2026-01-12 | 19.72 | 19.96 | 19.60 | 19.89 | +1.17% | 14.77 | 5.35% |
| 2026-01-09 | 19.58 | 20.15 | 19.41 | 19.66 | +1.29% | 17.77 | 6.48% |
| 2026-01-08 | 18.72 | 19.53 | 18.72 | 19.41 | +2.92% | 12.84 | 4.79% |
| 2026-01-07 | 19.05 | 19.05 | 18.71 | 18.86 | -1.10% | 9.57 | 3.64% |
| 2026-01-06 | 18.35 | 19.13 | 18.32 | 19.07 | +3.08% | 13.28 | 5.06% |
| 2026-01-05 | 18.35 | 18.64 | 18.13 | 18.50 | +1.59% | 8.87 | 3.46% |
| 2025-12-31 | 17.89 | 18.36 | 17.82 | 18.21 | +1.39% | 6.46 | 2.56% |
| 2025-12-30 | 17.95 | 18.18 | 17.86 | 17.96 | +0.11% | 5.25 | 2.09% |
| 2025-12-29 | 17.88 | 18.00 | 17.82 | 17.94 | +0.67% | 4.82 | 1.93% |
| 2025-12-26 | 17.60 | 17.99 | 17.58 | 17.82 | +0.79% | 5.43 | 2.19% |
| 2025-12-25 | 17.45 | 17.75 | 17.37 | 17.68 | +1.03% | 4.30 | 1.75% |
| 2025-12-24 | 17.22 | 17.50 | 17.19 | 17.50 | +1.69% | 3.91 | 1.62% |
| 2025-12-23 | 17.22 | 17.32 | 17.08 | 17.21 | 0.00% | 2.77 | 1.16% |
| 2025-12-22 | 17.31 | 17.39 | 17.21 | 17.21 | -0.41% | 2.70 | 1.12% |
| 2025-12-19 | 17.12 | 17.35 | 17.08 | 17.28 | +0.88% | 3.01 | 1.25% |
| 2025-12-18 | 17.03 | 17.26 | 16.94 | 17.13 | +0.23% | 2.89 | 1.21% |