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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 13.85 | 14.51 | 13.25 | 13.27 | -5.01% | 4.26 | 22.34% |
| 2025-07-22 | 14.16 | 14.52 | 13.58 | 13.97 | +3.63% | 7.55 | 38.74% |
| 2025-07-21 | 13.11 | 13.48 | 12.74 | 13.48 | +10.04% | 4.48 | 24.49% |
| 2025-07-18 | 12.21 | 12.37 | 12.07 | 12.25 | -0.89% | 1.33 | 7.84% |
| 2025-07-17 | 12.28 | 12.56 | 12.18 | 12.36 | +1.06% | 1.03 | 5.97% |
| 2025-07-16 | 12.17 | 12.28 | 12.10 | 12.23 | +0.99% | 0.72 | 4.21% |
| 2025-07-15 | 12.53 | 12.55 | 12.02 | 12.11 | -4.50% | 1.61 | 9.49% |
| 2025-07-14 | 12.59 | 12.72 | 12.46 | 12.68 | +0.71% | 0.95 | 5.43% |
| 2025-07-11 | 12.54 | 12.61 | 12.37 | 12.59 | +0.24% | 1.20 | 6.90% |
| 2025-07-10 | 12.85 | 12.87 | 12.52 | 12.56 | -2.79% | 1.66 | 9.46% |
| 2025-07-09 | 12.97 | 13.22 | 12.85 | 12.92 | -0.39% | 1.58 | 8.74% |
| 2025-07-08 | 13.10 | 13.10 | 12.92 | 12.97 | -1.59% | 1.70 | 9.42% |
| 2025-07-07 | 13.15 | 13.37 | 12.81 | 13.18 | +0.23% | 1.59 | 8.71% |
| 2025-07-04 | 13.30 | 13.52 | 13.13 | 13.15 | -2.74% | 2.00 | 10.88% |
| 2025-07-03 | 14.02 | 14.02 | 13.50 | 13.52 | -6.18% | 4.13 | 21.65% |
| 2025-07-02 | 13.51 | 14.98 | 13.20 | 14.41 | +3.52% | 7.21 | 37.13% |
| 2025-07-01 | 13.15 | 14.00 | 12.86 | 13.92 | +6.58% | 6.43 | 34.11% |
| 2025-06-30 | 12.59 | 13.20 | 12.51 | 13.06 | +4.82% | 2.93 | 16.23% |
| 2025-06-27 | 12.72 | 12.83 | 12.43 | 12.46 | -2.04% | 1.71 | 9.77% |
| 2025-06-26 | 12.70 | 13.28 | 12.49 | 12.72 | +0.71% | 2.75 | 15.31% |