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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.21 | 12.59 | 12.15 | 12.51 | +2.12% | 1.59 | 9.20% |
| 2025-08-19 | 12.21 | 12.25 | 12.11 | 12.25 | +0.41% | 0.83 | 4.91% |
| 2025-08-18 | 12.17 | 12.26 | 12.10 | 12.20 | +0.58% | 0.71 | 4.19% |
| 2025-08-15 | 12.07 | 12.16 | 12.03 | 12.13 | +0.50% | 0.68 | 4.04% |
| 2025-08-14 | 12.23 | 12.30 | 12.05 | 12.07 | -1.47% | 0.89 | 5.26% |
| 2025-08-13 | 12.38 | 12.38 | 12.22 | 12.25 | -1.13% | 0.90 | 5.29% |
| 2025-08-12 | 12.44 | 12.46 | 12.30 | 12.39 | -0.32% | 0.69 | 4.00% |
| 2025-08-11 | 12.45 | 12.53 | 12.35 | 12.43 | +0.16% | 0.80 | 4.62% |
| 2025-08-08 | 12.30 | 12.41 | 12.23 | 12.41 | +0.40% | 0.75 | 4.37% |
| 2025-08-07 | 12.40 | 12.49 | 12.35 | 12.36 | -1.04% | 0.84 | 4.85% |
| 2025-08-06 | 12.55 | 12.58 | 12.35 | 12.49 | -1.96% | 1.13 | 6.55% |
| 2025-08-05 | 12.45 | 12.89 | 12.42 | 12.74 | +2.33% | 1.60 | 9.10% |
| 2025-08-04 | 12.26 | 12.45 | 12.12 | 12.45 | +0.81% | 0.71 | 4.11% |
| 2025-08-01 | 12.23 | 12.42 | 12.18 | 12.35 | +1.40% | 0.94 | 5.48% |
| 2025-07-31 | 12.46 | 12.46 | 12.14 | 12.18 | -2.25% | 1.11 | 6.49% |
| 2025-07-30 | 12.53 | 12.65 | 12.35 | 12.46 | -0.56% | 1.15 | 6.63% |
| 2025-07-29 | 12.60 | 12.62 | 12.33 | 12.53 | -1.18% | 1.29 | 7.45% |
| 2025-07-28 | 12.88 | 12.88 | 12.45 | 12.68 | -0.86% | 1.40 | 7.99% |
| 2025-07-25 | 13.45 | 13.58 | 12.76 | 12.79 | -5.33% | 2.82 | 15.55% |
| 2025-07-24 | 13.26 | 13.75 | 13.11 | 13.51 | +1.81% | 3.45 | 18.61% |