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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 18.33 | 18.39 | 18.08 | 18.38 | +0.22% | 4.88 | 1.92% |
| 2025-09-15 | 18.71 | 18.71 | 18.32 | 18.34 | -1.08% | 5.91 | 2.30% |
| 2025-09-12 | 18.10 | 18.77 | 18.05 | 18.54 | +2.49% | 10.73 | 4.15% |
| 2025-09-11 | 17.81 | 18.10 | 17.67 | 18.09 | +1.63% | 6.23 | 2.49% |
| 2025-09-10 | 17.77 | 18.03 | 17.75 | 17.80 | +0.17% | 4.15 | 1.67% |
| 2025-09-09 | 18.01 | 18.11 | 17.75 | 17.77 | -1.82% | 5.18 | 2.07% |
| 2025-09-08 | 18.06 | 18.17 | 17.74 | 18.10 | +0.06% | 7.46 | 2.98% |
| 2025-09-05 | 17.98 | 18.22 | 17.62 | 18.09 | +0.06% | 8.70 | 3.48% |
| 2025-09-04 | 19.30 | 19.31 | 17.78 | 18.08 | -8.50% | 16.59 | 6.48% |
| 2025-09-03 | 21.95 | 21.96 | 19.76 | 19.76 | -9.98% | 18.84 | 6.59% |
| 2025-09-02 | 21.43 | 22.58 | 20.76 | 21.95 | +2.43% | 19.88 | 6.59% |
| 2025-09-01 | 21.87 | 21.89 | 21.18 | 21.43 | -1.61% | 9.73 | 3.26% |
| 2025-08-29 | 20.89 | 21.78 | 20.75 | 21.78 | +3.96% | 15.16 | 5.10% |
| 2025-08-28 | 20.99 | 21.10 | 19.95 | 20.95 | -0.29% | 13.00 | 4.53% |
| 2025-08-27 | 21.75 | 21.77 | 21.00 | 21.01 | -3.80% | 14.82 | 4.99% |
| 2025-08-26 | 22.17 | 22.20 | 21.80 | 21.84 | -1.49% | 11.43 | 3.75% |
| 2025-08-25 | 22.13 | 22.26 | 21.95 | 22.17 | +0.18% | 14.15 | 4.60% |
| 2025-08-22 | 21.94 | 22.15 | 21.50 | 22.13 | +0.82% | 13.72 | 4.51% |
| 2025-08-21 | 22.34 | 22.37 | 21.82 | 21.95 | -1.70% | 13.33 | 4.34% |
| 2025-08-20 | 22.32 | 22.61 | 22.08 | 22.33 | +0.09% | 13.00 | 4.19% |