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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.40 | 7.63 | 7.35 | 7.45 | +0.81% | 1.60 | 2.93% |
| 2025-12-17 | 7.41 | 7.46 | 7.22 | 7.39 | -0.54% | 1.51 | 2.83% |
| 2025-12-16 | 7.53 | 7.55 | 7.41 | 7.43 | -1.98% | 1.26 | 2.32% |
| 2025-12-15 | 7.52 | 7.62 | 7.28 | 7.58 | -0.66% | 1.39 | 2.54% |
| 2025-12-12 | 7.55 | 7.68 | 7.52 | 7.63 | +0.53% | 0.98 | 1.77% |
| 2025-12-11 | 7.80 | 7.80 | 7.58 | 7.59 | -2.32% | 1.10 | 1.98% |
| 2025-12-10 | 7.78 | 7.81 | 7.70 | 7.77 | +0.13% | 0.95 | 1.68% |
| 2025-12-09 | 7.83 | 7.86 | 7.75 | 7.76 | -0.39% | 0.95 | 1.67% |
| 2025-12-08 | 7.78 | 7.83 | 7.70 | 7.79 | +1.30% | 1.29 | 2.29% |
| 2025-12-05 | 7.61 | 7.72 | 7.53 | 7.69 | +0.65% | 1.25 | 2.26% |
| 2025-12-04 | 7.83 | 7.84 | 7.62 | 7.64 | -2.68% | 1.72 | 3.06% |
| 2025-12-03 | 8.01 | 8.02 | 7.83 | 7.85 | -2.00% | 1.58 | 2.75% |
| 2025-12-02 | 8.08 | 8.08 | 7.98 | 8.01 | -1.35% | 1.14 | 1.95% |
| 2025-12-01 | 7.96 | 8.16 | 7.96 | 8.12 | +1.50% | 1.98 | 3.37% |
| 2025-11-28 | 8.01 | 8.06 | 7.95 | 8.00 | -1.11% | 1.71 | 2.94% |
| 2025-11-27 | 7.97 | 8.20 | 7.94 | 8.09 | +2.02% | 2.52 | 4.28% |
| 2025-11-26 | 8.04 | 8.05 | 7.91 | 7.93 | -1.25% | 1.48 | 2.56% |
| 2025-11-25 | 7.92 | 8.08 | 7.83 | 8.03 | +1.90% | 1.93 | 3.31% |
| 2025-11-24 | 7.89 | 7.98 | 7.70 | 7.88 | -0.13% | 1.94 | 3.41% |
| 2025-11-21 | 8.32 | 8.40 | 7.85 | 7.89 | -6.63% | 3.54 | 6.03% |