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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 16.85 | 17.11 | 16.61 | 17.09 | +0.89% | 3.58 | 1.53% |
| 2025-12-16 | 17.46 | 17.50 | 16.93 | 16.94 | -3.37% | 4.87 | 2.05% |
| 2025-12-15 | 17.50 | 17.63 | 17.36 | 17.53 | -0.57% | 3.17 | 1.30% |
| 2025-12-12 | 17.84 | 17.90 | 17.55 | 17.63 | -1.51% | 5.56 | 2.26% |
| 2025-12-11 | 18.11 | 18.23 | 17.88 | 17.90 | -1.05% | 3.61 | 1.44% |
| 2025-12-10 | 18.01 | 18.23 | 17.92 | 18.09 | +0.06% | 3.20 | 1.27% |
| 2025-12-09 | 18.10 | 18.25 | 18.04 | 18.08 | -0.66% | 3.49 | 1.38% |
| 2025-12-08 | 18.21 | 18.47 | 18.16 | 18.20 | +0.11% | 5.48 | 2.15% |
| 2025-12-05 | 17.98 | 18.19 | 17.83 | 18.18 | +1.06% | 3.67 | 1.46% |
| 2025-12-04 | 18.11 | 18.21 | 17.98 | 17.99 | -1.42% | 5.00 | 1.99% |
| 2025-12-03 | 18.30 | 18.51 | 18.08 | 18.25 | -0.55% | 5.37 | 2.11% |
| 2025-12-02 | 18.47 | 18.61 | 18.34 | 18.35 | -1.29% | 5.08 | 1.98% |
| 2025-12-01 | 18.51 | 18.72 | 18.47 | 18.59 | +0.27% | 5.46 | 2.11% |
| 2025-11-28 | 18.43 | 18.55 | 18.22 | 18.54 | +0.43% | 5.54 | 2.16% |
| 2025-11-27 | 18.56 | 18.69 | 18.40 | 18.46 | -0.43% | 6.53 | 2.53% |
| 2025-11-26 | 19.06 | 19.08 | 18.50 | 18.54 | -3.69% | 11.25 | 4.33% |
| 2025-11-25 | 19.13 | 19.37 | 19.00 | 19.25 | -1.89% | 15.85 | 5.93% |
| 2025-11-24 | 18.40 | 19.88 | 18.30 | 19.62 | +6.00% | 22.14 | 8.30% |
| 2025-11-21 | 18.36 | 19.00 | 17.89 | 18.51 | -0.05% | 11.11 | 4.33% |
| 2025-11-20 | 18.47 | 18.66 | 18.37 | 18.52 | -1.17% | 5.79 | 2.25% |