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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 12.65 | 12.80 | 12.41 | 12.63 | -0.32% | 1.45 | 8.26% |
| 2025-06-24 | 12.88 | 12.90 | 12.53 | 12.67 | +0.24% | 1.68 | 9.51% |
| 2025-06-23 | 11.82 | 12.88 | 11.82 | 12.64 | +5.33% | 2.39 | 13.67% |
| 2025-06-20 | 12.15 | 12.21 | 11.81 | 12.00 | -1.40% | 1.29 | 7.71% |
| 2025-06-19 | 12.68 | 12.76 | 12.10 | 12.17 | -4.25% | 1.66 | 9.63% |
| 2025-06-18 | 13.05 | 13.34 | 12.55 | 12.71 | -1.21% | 1.67 | 9.17% |
| 2025-06-17 | 13.09 | 13.27 | 12.70 | 12.87 | -0.60% | 2.57 | 13.88% |
| 2025-06-16 | 12.34 | 13.32 | 12.25 | 12.94 | +4.08% | 2.82 | 15.44% |
| 2025-06-13 | 12.74 | 12.74 | 12.26 | 12.44 | -2.53% | 1.94 | 10.94% |
| 2025-06-12 | 13.02 | 13.03 | 12.72 | 12.76 | -3.83% | 2.35 | 12.84% |
| 2025-06-11 | 12.73 | 13.67 | 12.51 | 13.27 | +3.35% | 3.70 | 20.19% |
| 2025-06-10 | 13.11 | 13.44 | 12.71 | 12.84 | -1.72% | 3.32 | 17.99% |
| 2025-06-09 | 12.91 | 13.09 | 12.70 | 13.06 | +2.53% | 2.76 | 15.15% |
| 2025-06-06 | 12.90 | 13.16 | 12.73 | 12.74 | +0.08% | 2.33 | 12.79% |
| 2025-06-05 | 13.27 | 13.42 | 12.70 | 12.73 | -5.17% | 3.44 | 18.94% |
| 2025-06-04 | 12.90 | 13.68 | 12.60 | 13.42 | +5.13% | 4.52 | 24.32% |
| 2025-06-03 | 12.47 | 12.87 | 12.32 | 12.77 | +2.27% | 2.45 | 13.69% |
| 2025-05-30 | 13.38 | 13.39 | 12.39 | 12.49 | -6.72% | 3.43 | 19.12% |
| 2025-05-29 | 13.36 | 14.09 | 13.09 | 13.38 | -4.40% | 4.32 | 22.78% |
| 2025-05-28 | 14.55 | 15.33 | 13.82 | 14.00 | -6.34% | 5.86 | 28.38% |