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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.22 | 10.58 | 10.12 | 10.45 | +2.35% | 0.53 | 3.67% |
| 2025-12-17 | 10.20 | 10.27 | 10.01 | 10.21 | +0.10% | 0.38 | 2.69% |
| 2025-12-16 | 10.48 | 10.48 | 10.17 | 10.20 | -2.67% | 0.49 | 3.44% |
| 2025-12-15 | 10.45 | 10.54 | 10.15 | 10.48 | +1.16% | 0.51 | 3.55% |
| 2025-12-12 | 10.50 | 10.75 | 10.36 | 10.36 | -1.43% | 0.59 | 4.02% |
| 2025-12-11 | 10.94 | 10.96 | 10.47 | 10.51 | -3.67% | 0.56 | 3.76% |
| 2025-12-10 | 11.16 | 11.19 | 10.86 | 10.91 | -2.15% | 0.39 | 2.58% |
| 2025-12-09 | 11.28 | 11.29 | 11.13 | 11.15 | -1.06% | 0.34 | 2.20% |
| 2025-12-08 | 11.32 | 11.44 | 11.16 | 11.27 | -0.44% | 0.42 | 2.70% |
| 2025-12-05 | 11.12 | 11.39 | 11.03 | 11.32 | +1.80% | 0.55 | 3.50% |
| 2025-12-04 | 11.43 | 11.47 | 11.07 | 11.12 | -2.63% | 0.58 | 3.70% |
| 2025-12-03 | 11.50 | 11.62 | 11.25 | 11.42 | -0.78% | 0.71 | 4.46% |
| 2025-12-02 | 11.42 | 11.54 | 11.30 | 11.51 | +0.61% | 0.39 | 2.48% |
| 2025-12-01 | 11.39 | 11.65 | 11.32 | 11.44 | +0.35% | 0.56 | 3.51% |
| 2025-11-28 | 11.19 | 11.40 | 11.06 | 11.40 | +1.79% | 0.38 | 2.40% |
| 2025-11-27 | 11.08 | 11.27 | 10.92 | 11.20 | +1.91% | 0.41 | 2.64% |
| 2025-11-26 | 11.29 | 11.41 | 10.96 | 10.99 | -2.57% | 0.40 | 2.56% |
| 2025-11-25 | 11.19 | 11.39 | 11.02 | 11.28 | +1.71% | 0.51 | 3.25% |
| 2025-11-24 | 10.80 | 11.19 | 10.72 | 11.09 | +4.03% | 0.82 | 5.36% |
| 2025-11-21 | 11.33 | 11.40 | 10.58 | 10.66 | -6.41% | 0.81 | 5.36% |