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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 9.58 | 9.66 | 9.43 | 9.48 | -1.04% | 2.86 | 4.14% |
| 2026-04-21 | 9.78 | 9.81 | 9.47 | 9.58 | -2.04% | 3.33 | 4.79% |
| 2026-04-20 | 9.70 | 9.82 | 9.63 | 9.78 | +0.51% | 3.23 | 4.54% |
| 2026-04-17 | 9.74 | 9.80 | 9.62 | 9.73 | -0.21% | 2.60 | 3.68% |
| 2026-04-16 | 9.63 | 9.75 | 9.52 | 9.75 | +1.25% | 3.16 | 4.49% |
| 2026-04-15 | 9.88 | 9.88 | 9.59 | 9.63 | -2.63% | 3.79 | 5.38% |
| 2026-04-14 | 9.86 | 9.90 | 9.73 | 9.89 | +0.61% | 4.38 | 6.13% |
| 2026-04-13 | 9.63 | 9.85 | 9.57 | 9.83 | +1.76% | 4.35 | 6.15% |
| 2026-04-10 | 9.80 | 9.84 | 9.66 | 9.66 | -1.33% | 4.04 | 5.71% |
| 2026-04-09 | 9.88 | 9.88 | 9.68 | 9.79 | -1.01% | 4.54 | 6.39% |
| 2026-04-08 | 9.58 | 9.90 | 9.41 | 9.89 | +2.81% | 7.17 | 10.11% |
| 2026-04-07 | 9.11 | 9.68 | 8.96 | 9.62 | +7.13% | 8.92 | 12.98% |
| 2026-04-03 | 9.43 | 9.50 | 8.89 | 8.98 | -6.56% | 6.79 | 10.31% |
| 2026-04-02 | 9.84 | 9.87 | 9.52 | 9.61 | -3.12% | 5.45 | 7.76% |
| 2026-04-01 | 9.93 | 10.05 | 9.82 | 9.92 | +1.12% | 5.39 | 7.47% |
| 2026-03-31 | 10.05 | 10.22 | 9.80 | 9.81 | -2.58% | 7.42 | 10.21% |
| 2026-03-30 | 10.02 | 10.34 | 9.88 | 10.07 | -0.69% | 8.20 | 11.18% |
| 2026-03-27 | 9.96 | 10.36 | 9.85 | 10.14 | +1.60% | 10.11 | 13.65% |
| 2026-03-26 | 10.33 | 10.58 | 9.94 | 9.98 | -3.39% | 10.32 | 13.86% |
| 2026-03-25 | 9.89 | 10.40 | 9.83 | 10.33 | +2.48% | 12.04 | 16.27% |