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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.67 | 8.77 | 8.41 | 8.45 | -2.09% | 2.70 | 4.34% |
| 2025-11-19 | 8.68 | 8.90 | 8.51 | 8.63 | -1.26% | 2.88 | 4.56% |
| 2025-11-18 | 8.98 | 9.01 | 8.62 | 8.74 | -3.53% | 5.36 | 8.41% |
| 2025-11-17 | 8.73 | 9.30 | 8.72 | 9.06 | +3.90% | 7.43 | 11.33% |
| 2025-11-14 | 8.70 | 8.88 | 8.70 | 8.72 | -0.80% | 2.72 | 4.26% |
| 2025-11-13 | 8.64 | 8.85 | 8.58 | 8.79 | +1.97% | 3.44 | 5.40% |
| 2025-11-12 | 8.86 | 8.86 | 8.61 | 8.62 | -3.04% | 3.33 | 5.28% |
| 2025-11-11 | 8.82 | 8.99 | 8.74 | 8.89 | -0.34% | 4.34 | 6.72% |
| 2025-11-10 | 8.65 | 9.08 | 8.58 | 8.92 | +2.53% | 7.17 | 11.10% |
| 2025-11-07 | 8.45 | 8.87 | 8.42 | 8.70 | +2.84% | 7.19 | 11.32% |
| 2025-11-06 | 8.49 | 8.50 | 8.42 | 8.46 | -0.35% | 1.16 | 1.88% |
| 2025-11-05 | 8.35 | 8.54 | 8.31 | 8.49 | +0.95% | 1.99 | 3.22% |
| 2025-11-04 | 8.47 | 8.57 | 8.35 | 8.41 | -0.59% | 1.64 | 2.68% |
| 2025-11-03 | 8.44 | 8.46 | 8.36 | 8.46 | +0.48% | 1.49 | 2.42% |
| 2025-10-31 | 8.34 | 8.47 | 8.31 | 8.42 | +0.96% | 1.32 | 2.16% |
| 2025-10-30 | 8.48 | 8.48 | 8.34 | 8.34 | -1.65% | 1.65 | 2.71% |
| 2025-10-29 | 8.47 | 8.49 | 8.40 | 8.48 | -0.24% | 1.48 | 2.41% |
| 2025-10-28 | 8.47 | 8.55 | 8.46 | 8.50 | -0.47% | 1.37 | 2.21% |
| 2025-10-27 | 8.66 | 8.70 | 8.54 | 8.54 | +0.23% | 1.60 | 2.56% |
| 2025-10-24 | 8.52 | 8.57 | 8.51 | 8.52 | -0.47% | 1.45 | 2.34% |