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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 11.12 | 11.19 | 10.52 | 11.16 | +4.30% | 1.71 | 11.27% |
| 2026-03-23 | 11.00 | 11.33 | 10.66 | 10.70 | -4.80% | 1.94 | 12.64% |
| 2026-03-20 | 11.96 | 11.96 | 11.21 | 11.24 | -6.95% | 2.52 | 15.78% |
| 2026-03-19 | 12.82 | 12.99 | 11.98 | 12.08 | -4.88% | 2.92 | 17.00% |
| 2026-03-18 | 13.18 | 13.30 | 12.46 | 12.70 | -6.20% | 4.04 | 22.80% |
| 2026-03-17 | 13.40 | 14.50 | 13.29 | 13.54 | -1.46% | 5.08 | 26.52% |
| 2026-03-16 | 13.99 | 14.98 | 13.51 | 13.74 | -2.14% | 5.53 | 28.10% |
| 2026-03-13 | 13.90 | 15.55 | 13.80 | 14.04 | -1.82% | 6.80 | 33.45% |
| 2026-03-12 | 14.52 | 14.59 | 13.81 | 14.30 | +2.00% | 6.03 | 30.42% |
| 2026-03-11 | 14.40 | 14.40 | 13.36 | 14.02 | +4.55% | 6.04 | 31.55% |
| 2026-03-10 | 13.39 | 13.65 | 13.20 | 13.41 | -0.67% | 2.24 | 11.99% |
| 2026-03-09 | 13.51 | 13.85 | 13.35 | 13.50 | -1.32% | 3.51 | 18.62% |
| 2026-03-06 | 12.42 | 13.68 | 12.38 | 13.68 | +9.97% | 1.96 | 10.56% |
| 2026-03-05 | 12.79 | 12.90 | 12.37 | 12.44 | -1.43% | 1.06 | 6.10% |
| 2026-03-04 | 12.50 | 12.79 | 12.11 | 12.62 | +0.56% | 1.35 | 7.73% |
| 2026-03-03 | 13.44 | 13.44 | 12.49 | 12.55 | -5.64% | 2.26 | 12.71% |
| 2026-03-02 | 13.61 | 13.71 | 13.16 | 13.30 | -3.48% | 1.80 | 9.68% |
| 2026-02-27 | 13.62 | 13.82 | 13.44 | 13.78 | +0.58% | 2.09 | 10.99% |
| 2026-02-26 | 14.08 | 14.28 | 13.65 | 13.70 | -2.70% | 2.48 | 12.89% |
| 2026-02-25 | 14.13 | 14.40 | 13.98 | 14.08 | -0.14% | 3.69 | 18.71% |