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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.44 | 9.62 | 9.40 | 9.46 | +0.21% | 5.21 | 7.52% |
| 2025-09-16 | 9.56 | 9.56 | 9.36 | 9.44 | -1.15% | 4.44 | 6.47% |
| 2025-09-15 | 9.47 | 9.59 | 9.31 | 9.55 | +0.53% | 5.97 | 8.70% |
| 2025-09-12 | 9.52 | 9.69 | 9.46 | 9.50 | -1.14% | 5.65 | 8.12% |
| 2025-09-11 | 9.82 | 9.82 | 9.40 | 9.61 | -2.14% | 8.82 | 12.73% |
| 2025-09-10 | 10.10 | 10.10 | 9.80 | 9.82 | -3.73% | 8.85 | 12.31% |
| 2025-09-09 | 10.08 | 10.45 | 9.92 | 10.20 | +0.99% | 10.26 | 13.82% |
| 2025-09-08 | 10.10 | 10.39 | 10.02 | 10.10 | -1.94% | 10.88 | 14.76% |
| 2025-09-05 | 10.49 | 10.68 | 10.10 | 10.30 | -1.81% | 15.14 | 20.18% |
| 2025-09-04 | 9.95 | 10.97 | 9.68 | 10.49 | +2.94% | 22.31 | 29.75% |
| 2025-09-03 | 9.94 | 10.50 | 9.38 | 10.19 | +2.52% | 17.36 | 23.75% |
| 2025-09-02 | 10.23 | 10.33 | 9.91 | 9.94 | -2.74% | 11.94 | 16.34% |
| 2025-09-01 | 9.93 | 10.34 | 9.79 | 10.22 | +2.82% | 17.14 | 23.23% |
| 2025-08-29 | 10.05 | 10.50 | 9.88 | 9.94 | -0.90% | 27.97 | 37.85% |
| 2025-08-28 | 9.06 | 10.03 | 9.04 | 10.03 | +9.98% | 16.86 | 23.49% |
| 2025-08-27 | 9.40 | 9.44 | 9.11 | 9.12 | -3.80% | 7.27 | 10.74% |
| 2025-08-26 | 9.45 | 9.60 | 9.31 | 9.48 | +0.32% | 6.11 | 8.87% |
| 2025-08-25 | 9.42 | 9.53 | 9.36 | 9.45 | -0.53% | 6.60 | 9.60% |
| 2025-08-22 | 9.65 | 9.65 | 9.35 | 9.50 | -3.36% | 10.59 | 15.36% |
| 2025-08-21 | 9.46 | 10.25 | 9.41 | 9.83 | +3.47% | 16.10 | 22.63% |