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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.38 | 10.44 | 10.27 | 10.34 | -0.48% | 0.60 | 3.78% |
| 2026-04-21 | 10.56 | 10.56 | 10.32 | 10.39 | -1.33% | 0.79 | 4.97% |
| 2026-04-20 | 10.53 | 10.57 | 10.44 | 10.53 | +0.29% | 0.70 | 4.29% |
| 2026-04-17 | 10.60 | 10.65 | 10.42 | 10.50 | -1.32% | 0.76 | 4.70% |
| 2026-04-16 | 10.55 | 10.65 | 10.41 | 10.64 | +1.14% | 0.72 | 4.42% |
| 2026-04-15 | 10.74 | 10.76 | 10.45 | 10.52 | -1.87% | 0.82 | 5.04% |
| 2026-04-14 | 10.91 | 10.93 | 10.58 | 10.72 | -1.11% | 0.86 | 5.23% |
| 2026-04-13 | 10.83 | 10.89 | 10.63 | 10.84 | +0.28% | 0.87 | 5.26% |
| 2026-04-10 | 10.79 | 10.96 | 10.67 | 10.81 | -1.73% | 1.18 | 7.04% |
| 2026-04-09 | 11.26 | 11.30 | 10.93 | 11.00 | -3.00% | 1.22 | 7.17% |
| 2026-04-08 | 11.34 | 11.36 | 11.00 | 11.34 | +1.34% | 1.20 | 6.94% |
| 2026-04-07 | 10.52 | 11.20 | 10.50 | 11.19 | +6.47% | 1.53 | 9.05% |
| 2026-04-03 | 10.95 | 11.00 | 10.42 | 10.51 | -3.84% | 0.99 | 6.06% |
| 2026-04-02 | 11.19 | 11.25 | 10.82 | 10.93 | -2.84% | 0.79 | 4.64% |
| 2026-04-01 | 11.37 | 11.39 | 11.14 | 11.25 | +1.08% | 0.80 | 4.62% |
| 2026-03-31 | 11.35 | 11.50 | 11.11 | 11.13 | -2.28% | 1.01 | 6.45% |
| 2026-03-30 | 11.28 | 11.50 | 11.16 | 11.39 | +0.35% | 0.99 | 6.32% |
| 2026-03-27 | 10.90 | 11.38 | 10.80 | 11.35 | +2.71% | 1.30 | 8.31% |
| 2026-03-26 | 11.33 | 11.48 | 10.96 | 11.05 | -2.47% | 1.12 | 7.17% |
| 2026-03-25 | 11.16 | 11.40 | 10.96 | 11.33 | +1.52% | 1.30 | 8.24% |