红墙股份 sz.002809
9.55
-3.44%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.90 | 9.95 | 9.45 | 9.55 | -3.44% | 1.23 | 7.46% |
| 2026-05-22 | 9.48 | 9.95 | 9.38 | 9.89 | +5.89% | 2.11 | 12.75% |
| 2026-05-21 | 10.58 | 10.61 | 9.34 | 9.34 | -10.02% | 3.01 | 18.09% |
| 2026-05-20 | 10.95 | 10.98 | 10.25 | 10.38 | -4.60% | 2.15 | 12.02% |
| 2026-05-19 | 11.21 | 11.34 | 10.73 | 10.88 | -1.72% | 2.30 | 12.36% |
| 2026-05-18 | 11.35 | 11.53 | 10.91 | 11.07 | -2.89% | 3.24 | 17.15% |
| 2026-05-15 | 11.36 | 11.99 | 11.10 | 11.40 | -0.52% | 6.33 | 32.03% |
| 2026-05-14 | 10.53 | 11.46 | 10.38 | 11.46 | +9.98% | 2.87 | 15.18% |
| 2026-05-13 | 10.52 | 10.55 | 10.37 | 10.42 | -0.76% | 0.67 | 3.75% |
| 2026-05-12 | 10.71 | 10.80 | 10.46 | 10.50 | -2.05% | 0.80 | 4.42% |
| 2026-05-11 | 10.90 | 10.90 | 10.60 | 10.72 | -0.83% | 0.81 | 4.43% |
| 2026-05-08 | 10.66 | 10.82 | 10.62 | 10.81 | +1.31% | 0.72 | 3.93% |
| 2026-05-07 | 10.69 | 10.78 | 10.60 | 10.67 | -0.19% | 0.81 | 4.44% |
| 2026-05-06 | 10.69 | 10.80 | 10.58 | 10.69 | +0.28% | 0.76 | 4.18% |
| 2026-04-30 | 10.61 | 10.71 | 10.50 | 10.66 | +0.57% | 0.69 | 3.84% |
| 2026-04-29 | 10.45 | 10.68 | 10.36 | 10.60 | +1.05% | 0.83 | 4.62% |
| 2026-04-28 | 10.45 | 10.59 | 10.35 | 10.49 | +0.58% | 1.07 | 5.97% |
| 2026-04-27 | 10.20 | 10.49 | 9.98 | 10.43 | +0.97% | 1.25 | 7.19% |
| 2026-04-24 | 10.23 | 10.42 | 10.12 | 10.33 | +0.78% | 0.96 | 5.50% |
| 2026-04-23 | 10.35 | 10.47 | 10.22 | 10.25 | -0.87% | 0.78 | 4.44% |