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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 13.01 | 14.10 | 13.00 | 14.10 | +9.98% | 2.42 | 12.76% |
| 2026-02-13 | 13.09 | 13.14 | 12.75 | 12.82 | -0.08% | 1.58 | 8.77% |
| 2026-02-12 | 13.15 | 13.24 | 12.83 | 12.83 | -3.02% | 2.02 | 11.18% |
| 2026-02-11 | 13.60 | 13.90 | 13.20 | 13.23 | -2.36% | 2.30 | 12.30% |
| 2026-02-10 | 14.30 | 14.35 | 13.51 | 13.55 | -4.98% | 2.80 | 14.62% |
| 2026-02-09 | 14.08 | 14.68 | 13.94 | 14.26 | +1.86% | 3.74 | 18.82% |
| 2026-02-06 | 13.92 | 14.70 | 13.45 | 14.00 | -0.21% | 3.94 | 20.06% |
| 2026-02-05 | 14.40 | 14.96 | 13.75 | 14.03 | -4.04% | 4.85 | 24.43% |
| 2026-02-04 | 15.00 | 16.00 | 14.33 | 14.62 | -2.53% | 6.97 | 33.30% |
| 2026-02-03 | 13.50 | 15.20 | 13.50 | 15.00 | +7.37% | 6.63 | 32.71% |
| 2026-02-02 | 14.54 | 15.56 | 13.97 | 13.97 | -8.87% | 7.19 | 34.83% |
| 2026-01-30 | 13.76 | 15.69 | 13.33 | 15.33 | +7.50% | 8.59 | 42.75% |
| 2026-01-29 | 13.07 | 14.78 | 13.07 | 14.26 | +6.10% | 7.24 | 37.37% |
| 2026-01-28 | 12.83 | 13.89 | 12.80 | 13.44 | +1.20% | 5.13 | 27.23% |
| 2026-01-27 | 13.38 | 13.67 | 12.78 | 13.28 | -6.48% | 5.44 | 29.65% |
| 2026-01-26 | 13.13 | 14.58 | 13.10 | 14.20 | +7.17% | 7.30 | 37.73% |
| 2026-01-23 | 12.60 | 13.49 | 12.56 | 13.25 | +1.30% | 6.00 | 32.90% |
| 2026-01-22 | 12.49 | 14.41 | 12.49 | 13.08 | -1.73% | 7.86 | 43.40% |
| 2026-01-21 | 12.92 | 13.31 | 12.73 | 13.31 | +10.00% | 3.64 | 19.79% |
| 2026-01-20 | 11.00 | 12.10 | 10.92 | 12.10 | +10.00% | 1.77 | 10.78% |