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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.83 | 11.87 | 11.64 | 11.86 | +0.59% | 0.40 | 2.46% |
| 2025-10-22 | 11.77 | 11.87 | 11.67 | 11.79 | 0.00% | 0.44 | 2.68% |
| 2025-10-21 | 11.63 | 11.79 | 11.49 | 11.79 | +1.55% | 0.49 | 3.01% |
| 2025-10-20 | 11.54 | 11.62 | 11.41 | 11.61 | +2.38% | 0.44 | 2.74% |
| 2025-10-17 | 11.39 | 11.55 | 11.34 | 11.34 | -0.44% | 0.50 | 3.12% |
| 2025-10-16 | 11.60 | 11.60 | 11.33 | 11.39 | -1.56% | 0.48 | 3.03% |
| 2025-10-15 | 11.52 | 11.65 | 11.47 | 11.57 | +0.43% | 0.41 | 2.54% |
| 2025-10-14 | 11.67 | 11.88 | 11.48 | 11.52 | -1.29% | 0.50 | 3.06% |
| 2025-10-13 | 11.20 | 11.71 | 11.01 | 11.67 | +0.34% | 0.72 | 4.49% |
| 2025-10-10 | 11.62 | 11.82 | 11.50 | 11.63 | +0.09% | 0.50 | 3.07% |
| 2025-10-09 | 11.44 | 11.63 | 11.39 | 11.62 | +1.40% | 0.52 | 3.26% |
| 2025-09-30 | 11.34 | 11.52 | 11.34 | 11.46 | +0.79% | 0.47 | 2.94% |
| 2025-09-29 | 11.25 | 11.48 | 11.04 | 11.37 | +1.07% | 0.65 | 4.10% |
| 2025-09-26 | 11.30 | 11.50 | 11.15 | 11.25 | -0.18% | 0.58 | 3.67% |
| 2025-09-25 | 11.46 | 11.54 | 11.26 | 11.27 | -1.83% | 0.56 | 3.55% |
| 2025-09-24 | 11.28 | 11.53 | 11.20 | 11.48 | +2.04% | 0.81 | 5.11% |
| 2025-09-23 | 11.62 | 11.65 | 10.96 | 11.25 | -3.10% | 1.12 | 7.21% |
| 2025-09-22 | 12.02 | 12.04 | 11.56 | 11.61 | -3.57% | 1.18 | 7.21% |
| 2025-09-19 | 12.38 | 12.38 | 12.03 | 12.04 | -3.37% | 1.25 | 7.41% |
| 2025-09-18 | 13.03 | 13.07 | 12.25 | 12.46 | -3.93% | 2.14 | 12.20% |