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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 13.85 | 15.34 | 13.39 | 14.95 | +6.55% | 7.39 | 36.41% |
| 2025-05-26 | 13.67 | 14.40 | 13.25 | 14.03 | +0.70% | 4.20 | 21.44% |
| 2025-05-23 | 13.98 | 14.79 | 13.83 | 13.93 | -1.25% | 4.02 | 19.99% |
| 2025-05-22 | 14.85 | 15.18 | 14.11 | 14.11 | -9.98% | 5.64 | 27.64% |
| 2025-05-21 | 14.62 | 16.04 | 13.72 | 15.67 | +4.22% | 8.26 | 38.84% |
| 2025-05-20 | 16.57 | 16.58 | 15.04 | 15.04 | -10.00% | 7.06 | 32.49% |
| 2025-05-19 | 16.60 | 17.85 | 16.17 | 16.71 | -7.01% | 10.91 | 45.78% |
| 2025-05-16 | 15.37 | 17.97 | 15.34 | 17.97 | +9.99% | 12.00 | 49.79% |
| 2025-05-15 | 16.90 | 17.65 | 16.07 | 16.33 | -3.41% | 11.81 | 48.91% |
| 2025-05-14 | 17.10 | 17.92 | 16.51 | 16.91 | +3.84% | 13.19 | 53.74% |
| 2025-05-13 | 14.80 | 16.29 | 14.52 | 16.29 | +10.03% | 7.54 | 33.82% |
| 2025-05-12 | 13.54 | 14.80 | 13.38 | 14.80 | +10.02% | 7.29 | 36.66% |
| 2025-05-09 | 12.23 | 13.45 | 11.84 | 13.45 | +9.98% | 6.87 | 38.02% |
| 2025-05-08 | 11.58 | 12.68 | 11.16 | 12.23 | +5.12% | 7.29 | 43.21% |
| 2025-05-07 | 10.47 | 11.64 | 10.31 | 11.64 | +9.97% | 5.88 | 38.25% |
| 2025-05-06 | 10.80 | 11.23 | 10.56 | 10.58 | -7.51% | 4.88 | 32.04% |