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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 18.15 | 18.87 | 18.07 | 18.74 | +3.25% | 11.11 | 4.29% |
| 2025-11-18 | 18.69 | 18.69 | 18.12 | 18.15 | -2.89% | 7.17 | 2.82% |
| 2025-11-17 | 18.56 | 19.07 | 18.55 | 18.69 | +3.49% | 12.92 | 4.93% |
| 2025-11-14 | 18.03 | 18.22 | 18.00 | 18.06 | -0.17% | 3.43 | 1.36% |
| 2025-11-13 | 18.10 | 18.17 | 17.95 | 18.09 | -0.28% | 4.15 | 1.65% |
| 2025-11-12 | 18.68 | 18.68 | 18.09 | 18.14 | -3.05% | 6.58 | 2.60% |
| 2025-11-11 | 18.30 | 18.89 | 18.25 | 18.71 | +2.02% | 10.85 | 4.16% |
| 2025-11-10 | 18.22 | 18.37 | 18.02 | 18.34 | +0.94% | 4.51 | 1.78% |
| 2025-11-07 | 18.08 | 18.24 | 17.96 | 18.17 | +0.22% | 3.10 | 1.23% |
| 2025-11-06 | 18.11 | 18.25 | 18.08 | 18.13 | -0.06% | 3.23 | 1.28% |
| 2025-11-05 | 17.88 | 18.26 | 17.83 | 18.14 | +0.44% | 3.23 | 1.28% |
| 2025-11-04 | 18.26 | 18.36 | 17.96 | 18.06 | -1.47% | 4.17 | 1.65% |
| 2025-11-03 | 18.37 | 18.43 | 18.10 | 18.33 | -0.22% | 4.06 | 1.60% |
| 2025-10-31 | 18.40 | 18.50 | 18.33 | 18.37 | -0.54% | 4.56 | 1.78% |
| 2025-10-30 | 18.73 | 18.80 | 18.40 | 18.47 | -1.81% | 7.16 | 2.77% |
| 2025-10-29 | 18.95 | 18.95 | 18.63 | 18.81 | -1.31% | 6.91 | 2.65% |
| 2025-10-28 | 18.67 | 19.29 | 18.54 | 19.06 | +1.11% | 9.90 | 3.75% |
| 2025-10-27 | 18.82 | 18.96 | 18.72 | 18.85 | +0.11% | 6.51 | 2.48% |
| 2025-10-24 | 18.77 | 19.26 | 18.76 | 18.83 | +0.16% | 7.99 | 3.02% |
| 2025-10-23 | 19.13 | 19.22 | 18.52 | 18.80 | -2.29% | 7.87 | 3.02% |