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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 11.20 | 11.86 | 10.86 | 11.44 | +0.52% | 23.25 | 28.12% |
| 2025-05-26 | 11.08 | 11.62 | 10.97 | 11.38 | +1.87% | 17.35 | 20.97% |
| 2025-05-23 | 11.38 | 11.82 | 10.95 | 11.17 | -4.02% | 22.57 | 27.05% |
| 2025-05-22 | 12.70 | 12.83 | 11.56 | 11.64 | -8.60% | 35.39 | 40.02% |
| 2025-05-21 | 11.17 | 12.73 | 11.01 | 12.73 | +9.97% | 44.07 | 50.11% |
| 2025-05-20 | 12.03 | 12.65 | 11.45 | 11.58 | -4.36% | 29.91 | 34.23% |
| 2025-05-19 | 12.16 | 12.71 | 11.96 | 12.10 | -2.25% | 36.91 | 41.09% |
| 2025-05-16 | 10.77 | 12.38 | 10.66 | 12.38 | +9.99% | 36.05 | 41.28% |
| 2025-05-15 | 11.98 | 12.24 | 11.21 | 11.26 | -7.90% | 26.56 | 30.91% |
| 2025-05-14 | 11.36 | 12.54 | 11.15 | 12.22 | +5.77% | 33.85 | 38.43% |
| 2025-05-13 | 11.00 | 11.93 | 10.85 | 11.56 | +4.03% | 28.07 | 33.71% |
| 2025-05-12 | 10.98 | 11.35 | 10.71 | 11.11 | +0.18% | 23.43 | 29.09% |
| 2025-05-09 | 11.85 | 11.96 | 11.09 | 11.09 | -10.02% | 27.40 | 32.79% |
| 2025-05-08 | 13.24 | 13.43 | 12.25 | 12.32 | -9.50% | 40.38 | 43.11% |
| 2025-05-07 | 12.48 | 13.62 | 12.39 | 13.62 | +9.97% | 40.93 | 43.21% |
| 2025-05-06 | 12.34 | 12.66 | 11.53 | 12.38 | 0.00% | 29.07 | 32.63% |