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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.60 | 11.69 | 11.33 | 11.39 | -1.13% | 0.45 | 2.81% |
| 2025-11-19 | 11.77 | 11.92 | 11.41 | 11.52 | -1.96% | 0.56 | 3.47% |
| 2025-11-18 | 12.00 | 12.02 | 11.69 | 11.75 | -2.08% | 0.54 | 3.31% |
| 2025-11-17 | 12.06 | 12.16 | 11.85 | 12.00 | 0.00% | 0.58 | 3.47% |
| 2025-11-14 | 11.86 | 12.10 | 11.83 | 12.00 | +0.67% | 0.69 | 4.12% |
| 2025-11-13 | 11.76 | 12.09 | 11.67 | 11.92 | +1.71% | 0.68 | 4.11% |
| 2025-11-12 | 11.86 | 11.88 | 11.63 | 11.72 | -1.18% | 0.32 | 1.96% |
| 2025-11-11 | 11.79 | 11.89 | 11.74 | 11.86 | +0.59% | 0.41 | 2.47% |
| 2025-11-10 | 11.82 | 11.90 | 11.67 | 11.79 | +0.43% | 0.50 | 3.06% |
| 2025-11-07 | 11.61 | 11.83 | 11.55 | 11.74 | +1.12% | 0.56 | 3.46% |
| 2025-11-06 | 11.65 | 11.65 | 11.41 | 11.61 | -0.34% | 0.38 | 2.37% |
| 2025-11-05 | 11.51 | 11.66 | 11.44 | 11.65 | +1.04% | 0.40 | 2.50% |
| 2025-11-04 | 11.60 | 11.65 | 11.42 | 11.53 | -0.60% | 0.35 | 2.19% |
| 2025-11-03 | 11.54 | 11.63 | 11.39 | 11.60 | +1.40% | 0.43 | 2.70% |
| 2025-10-31 | 11.30 | 11.50 | 11.30 | 11.44 | +1.42% | 0.49 | 3.08% |
| 2025-10-30 | 11.50 | 11.50 | 11.26 | 11.28 | -1.83% | 0.51 | 3.20% |
| 2025-10-29 | 11.70 | 11.71 | 11.37 | 11.49 | -1.88% | 0.59 | 3.71% |
| 2025-10-28 | 11.81 | 11.86 | 11.70 | 11.71 | -1.51% | 0.44 | 2.69% |
| 2025-10-27 | 11.91 | 12.03 | 11.75 | 11.89 | +0.25% | 0.66 | 3.97% |
| 2025-10-24 | 11.86 | 11.92 | 11.75 | 11.86 | 0.00% | 0.51 | 3.11% |