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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 10.65 | 11.00 | 10.65 | 11.00 | +2.80% | 0.62 | 4.11% |
| 2026-01-16 | 10.81 | 10.85 | 10.65 | 10.70 | -1.02% | 0.47 | 3.14% |
| 2026-01-15 | 10.83 | 10.88 | 10.73 | 10.81 | -0.18% | 0.38 | 2.51% |
| 2026-01-14 | 10.82 | 10.95 | 10.61 | 10.83 | -0.28% | 0.65 | 4.31% |
| 2026-01-13 | 10.90 | 11.00 | 10.80 | 10.86 | 0.00% | 0.50 | 3.30% |
| 2026-01-12 | 10.88 | 10.95 | 10.79 | 10.86 | +0.46% | 0.47 | 3.08% |
| 2026-01-09 | 10.79 | 10.85 | 10.66 | 10.81 | +0.37% | 0.42 | 2.81% |
| 2026-01-08 | 10.57 | 10.82 | 10.54 | 10.77 | +1.99% | 0.40 | 2.68% |
| 2026-01-07 | 10.74 | 10.76 | 10.56 | 10.56 | -1.68% | 0.36 | 2.44% |
| 2026-01-06 | 10.80 | 10.91 | 10.70 | 10.74 | 0.00% | 0.54 | 3.56% |
| 2026-01-05 | 10.66 | 10.90 | 10.58 | 10.74 | +0.47% | 0.45 | 3.02% |
| 2025-12-31 | 10.69 | 10.80 | 10.46 | 10.69 | +0.09% | 0.47 | 3.17% |
| 2025-12-30 | 10.71 | 10.90 | 10.65 | 10.68 | -0.93% | 0.40 | 2.71% |
| 2025-12-29 | 10.72 | 10.79 | 10.60 | 10.78 | +0.47% | 0.29 | 1.97% |
| 2025-12-26 | 10.82 | 10.90 | 10.70 | 10.73 | -0.83% | 0.35 | 2.30% |
| 2025-12-25 | 10.83 | 10.83 | 10.66 | 10.82 | +0.65% | 0.31 | 2.09% |
| 2025-12-24 | 10.66 | 10.77 | 10.51 | 10.75 | +1.22% | 0.34 | 2.27% |
| 2025-12-23 | 10.67 | 10.69 | 10.46 | 10.62 | -0.38% | 0.29 | 1.98% |
| 2025-12-22 | 10.78 | 10.85 | 10.64 | 10.66 | -0.47% | 0.36 | 2.40% |
| 2025-12-19 | 10.45 | 10.74 | 10.41 | 10.71 | +2.49% | 0.45 | 3.02% |