红宝丽 sz.002165
7.65
-4.85%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.95 | 7.98 | 7.55 | 7.65 | -4.85% | 5.26 | 9.39% |
| 2026-05-22 | 7.86 | 8.07 | 7.66 | 8.04 | +2.29% | 5.57 | 9.70% |
| 2026-05-21 | 8.68 | 8.68 | 7.86 | 7.86 | -9.97% | 10.70 | 18.17% |
| 2026-05-20 | 9.05 | 9.06 | 8.66 | 8.73 | -4.49% | 7.38 | 11.56% |
| 2026-05-19 | 9.48 | 9.75 | 9.04 | 9.14 | -3.48% | 10.54 | 15.60% |
| 2026-05-18 | 9.70 | 9.71 | 9.30 | 9.47 | -2.77% | 12.83 | 18.65% |
| 2026-05-15 | 9.42 | 10.23 | 9.39 | 9.74 | +3.73% | 23.69 | 33.19% |
| 2026-05-14 | 8.51 | 9.39 | 8.43 | 9.39 | +9.95% | 12.00 | 17.92% |
| 2026-05-13 | 8.63 | 8.66 | 8.45 | 8.54 | -1.04% | 3.40 | 5.46% |
| 2026-05-12 | 8.92 | 8.95 | 8.56 | 8.63 | -3.68% | 3.95 | 6.24% |
| 2026-05-11 | 9.08 | 9.25 | 8.88 | 8.96 | -0.44% | 4.65 | 7.10% |
| 2026-05-08 | 8.81 | 9.06 | 8.73 | 9.00 | +2.16% | 5.64 | 8.67% |
| 2026-05-07 | 8.73 | 8.85 | 8.60 | 8.81 | +1.50% | 4.11 | 6.47% |
| 2026-05-06 | 8.65 | 8.71 | 8.60 | 8.68 | +1.17% | 3.04 | 4.82% |
| 2026-04-30 | 8.80 | 8.81 | 8.53 | 8.58 | -1.27% | 2.73 | 4.36% |
| 2026-04-29 | 8.63 | 8.75 | 8.54 | 8.69 | -0.23% | 2.61 | 4.13% |
| 2026-04-28 | 8.68 | 8.84 | 8.63 | 8.71 | -0.68% | 3.06 | 4.83% |
| 2026-04-27 | 9.02 | 9.02 | 8.57 | 8.77 | -3.52% | 5.23 | 8.22% |
| 2026-04-24 | 8.86 | 9.47 | 8.80 | 9.09 | +1.22% | 7.22 | 10.92% |
| 2026-04-23 | 9.17 | 9.39 | 8.86 | 8.98 | -5.27% | 5.70 | 8.68% |