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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.48 | 8.69 | 8.46 | 8.56 | +0.47% | 2.19 | 3.51% |
| 2025-10-22 | 8.52 | 8.62 | 8.48 | 8.52 | -2.85% | 2.77 | 4.46% |
| 2025-10-21 | 8.35 | 8.97 | 8.31 | 8.77 | +5.03% | 4.49 | 7.14% |
| 2025-10-20 | 8.39 | 8.42 | 8.31 | 8.35 | +0.12% | 1.27 | 2.09% |
| 2025-10-17 | 8.52 | 8.60 | 8.34 | 8.34 | -2.34% | 1.64 | 2.66% |
| 2025-10-16 | 8.63 | 8.71 | 8.53 | 8.54 | -1.61% | 1.60 | 2.56% |
| 2025-10-15 | 8.69 | 8.70 | 8.54 | 8.68 | -0.12% | 1.90 | 3.03% |
| 2025-10-14 | 8.91 | 8.94 | 8.68 | 8.69 | -2.47% | 3.08 | 4.82% |
| 2025-10-13 | 8.43 | 8.95 | 8.33 | 8.91 | +2.41% | 3.38 | 5.34% |
| 2025-10-10 | 8.68 | 8.80 | 8.58 | 8.70 | +0.23% | 2.48 | 3.92% |
| 2025-10-09 | 8.58 | 8.68 | 8.52 | 8.68 | +1.40% | 2.17 | 3.46% |
| 2025-09-30 | 8.53 | 8.60 | 8.52 | 8.56 | +0.47% | 1.64 | 2.64% |
| 2025-09-29 | 8.60 | 8.61 | 8.46 | 8.52 | -1.27% | 2.10 | 3.39% |
| 2025-09-26 | 8.80 | 8.81 | 8.63 | 8.63 | -2.82% | 2.75 | 4.35% |
| 2025-09-25 | 8.90 | 9.21 | 8.83 | 8.88 | -1.55% | 3.76 | 5.77% |
| 2025-09-24 | 8.66 | 9.15 | 8.54 | 9.02 | +4.16% | 5.17 | 7.96% |
| 2025-09-23 | 9.10 | 9.12 | 8.30 | 8.66 | -4.84% | 5.30 | 8.38% |
| 2025-09-22 | 9.21 | 9.27 | 9.05 | 9.10 | -2.15% | 3.66 | 5.51% |
| 2025-09-19 | 9.23 | 9.50 | 9.19 | 9.30 | -0.32% | 3.82 | 5.62% |
| 2025-09-18 | 9.40 | 9.54 | 9.19 | 9.33 | -1.37% | 5.88 | 8.65% |