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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.27 | 9.37 | 9.21 | 9.23 | -0.86% | 3.65 | 5.41% |
| 2025-07-22 | 9.50 | 9.50 | 9.25 | 9.31 | -2.51% | 6.40 | 9.43% |
| 2025-07-21 | 9.44 | 9.64 | 9.39 | 9.55 | -1.65% | 7.73 | 11.18% |
| 2025-07-18 | 9.40 | 9.79 | 9.32 | 9.71 | +3.30% | 10.49 | 15.07% |
| 2025-07-17 | 9.25 | 9.49 | 9.21 | 9.40 | +1.51% | 5.18 | 7.58% |
| 2025-07-16 | 9.28 | 9.35 | 9.20 | 9.26 | -0.22% | 3.43 | 5.08% |
| 2025-07-15 | 9.65 | 9.65 | 9.18 | 9.28 | -3.93% | 7.66 | 11.28% |
| 2025-07-14 | 9.48 | 9.69 | 9.46 | 9.66 | +0.62% | 5.83 | 8.37% |
| 2025-07-11 | 9.60 | 9.65 | 9.40 | 9.60 | -0.10% | 6.27 | 9.05% |
| 2025-07-10 | 9.79 | 9.79 | 9.48 | 9.61 | -1.94% | 7.26 | 10.42% |
| 2025-07-09 | 9.85 | 10.08 | 9.76 | 9.80 | -1.41% | 9.69 | 13.45% |
| 2025-07-08 | 10.10 | 10.10 | 9.81 | 9.94 | -2.45% | 9.98 | 13.84% |
| 2025-07-07 | 9.80 | 10.28 | 9.65 | 10.19 | +3.35% | 12.67 | 17.31% |
| 2025-07-04 | 9.98 | 10.29 | 9.86 | 9.86 | -2.38% | 13.24 | 18.16% |
| 2025-07-03 | 10.47 | 10.48 | 10.02 | 10.10 | -6.48% | 18.54 | 25.06% |
| 2025-07-02 | 10.30 | 11.10 | 10.18 | 10.80 | +6.82% | 35.62 | 46.13% |
| 2025-07-01 | 9.22 | 10.11 | 9.12 | 10.11 | +10.01% | 24.73 | 34.91% |
| 2025-06-30 | 9.07 | 9.31 | 9.03 | 9.19 | +1.32% | 8.61 | 12.90% |
| 2025-06-27 | 8.91 | 9.27 | 8.89 | 9.07 | +1.11% | 7.25 | 10.94% |
| 2025-06-26 | 8.90 | 9.18 | 8.85 | 8.97 | -0.11% | 7.57 | 11.52% |