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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.79 | 7.95 | 7.75 | 7.93 | +1.41% | 1.99 | 3.46% |
| 2026-01-16 | 7.96 | 7.99 | 7.72 | 7.82 | -1.76% | 2.38 | 4.20% |
| 2026-01-15 | 7.84 | 8.06 | 7.82 | 7.96 | +0.63% | 2.00 | 3.46% |
| 2026-01-14 | 7.81 | 8.00 | 7.79 | 7.91 | +0.89% | 2.70 | 4.70% |
| 2026-01-13 | 8.05 | 8.07 | 7.82 | 7.84 | -2.61% | 2.77 | 4.80% |
| 2026-01-12 | 7.85 | 8.10 | 7.82 | 8.05 | +2.29% | 3.65 | 6.30% |
| 2026-01-09 | 7.83 | 7.89 | 7.78 | 7.87 | 0.00% | 2.01 | 3.52% |
| 2026-01-08 | 7.93 | 7.99 | 7.84 | 7.87 | -0.51% | 2.53 | 4.40% |
| 2026-01-07 | 8.11 | 8.11 | 7.87 | 7.91 | -0.38% | 3.66 | 6.31% |
| 2026-01-06 | 7.65 | 8.23 | 7.64 | 7.94 | +3.93% | 5.09 | 8.82% |
| 2026-01-05 | 7.55 | 7.65 | 7.52 | 7.64 | +1.06% | 1.06 | 1.91% |
| 2025-12-31 | 7.64 | 7.64 | 7.45 | 7.56 | -0.26% | 1.07 | 1.95% |
| 2025-12-30 | 7.70 | 7.70 | 7.57 | 7.58 | -1.69% | 1.13 | 2.03% |
| 2025-12-29 | 7.70 | 7.74 | 7.63 | 7.71 | +0.13% | 0.94 | 1.68% |
| 2025-12-26 | 7.80 | 7.83 | 7.68 | 7.70 | -1.16% | 1.19 | 2.11% |
| 2025-12-25 | 7.82 | 7.82 | 7.72 | 7.79 | 0.00% | 1.14 | 2.02% |
| 2025-12-24 | 7.75 | 7.79 | 7.67 | 7.79 | +0.78% | 1.09 | 1.94% |
| 2025-12-23 | 7.75 | 7.80 | 7.64 | 7.73 | +0.26% | 1.29 | 2.30% |
| 2025-12-22 | 7.70 | 7.74 | 7.66 | 7.71 | +1.05% | 1.24 | 2.21% |
| 2025-12-19 | 7.47 | 7.63 | 7.45 | 7.63 | +2.42% | 1.64 | 2.98% |