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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.91 | 13.10 | 12.80 | 12.97 | +1.17% | 2.17 | 12.07% |
| 2025-09-16 | 12.84 | 13.05 | 12.73 | 12.82 | -0.16% | 2.02 | 11.30% |
| 2025-09-15 | 12.94 | 13.04 | 12.63 | 12.84 | -2.65% | 3.27 | 18.43% |
| 2025-09-12 | 12.12 | 13.30 | 12.12 | 13.19 | +9.10% | 5.79 | 31.91% |
| 2025-09-11 | 12.06 | 12.14 | 11.91 | 12.09 | +0.25% | 0.50 | 2.99% |
| 2025-09-10 | 12.18 | 12.18 | 12.01 | 12.06 | -0.49% | 0.42 | 2.49% |
| 2025-09-09 | 12.02 | 12.20 | 11.98 | 12.12 | +0.33% | 0.57 | 3.41% |
| 2025-09-08 | 11.90 | 12.08 | 11.85 | 12.08 | +1.17% | 0.48 | 2.90% |
| 2025-09-05 | 11.96 | 11.99 | 11.67 | 11.94 | +0.17% | 0.53 | 3.19% |
| 2025-09-04 | 11.79 | 12.15 | 11.61 | 11.92 | +1.02% | 0.74 | 4.46% |
| 2025-09-03 | 12.09 | 12.13 | 11.80 | 11.80 | -2.40% | 0.61 | 3.69% |
| 2025-09-02 | 12.21 | 12.22 | 12.04 | 12.09 | -0.90% | 0.66 | 3.91% |
| 2025-09-01 | 12.13 | 12.25 | 12.07 | 12.20 | +0.58% | 0.63 | 3.75% |
| 2025-08-29 | 12.30 | 12.35 | 12.10 | 12.13 | -1.86% | 0.88 | 5.20% |
| 2025-08-28 | 12.08 | 12.58 | 12.08 | 12.36 | +2.15% | 1.30 | 7.58% |
| 2025-08-27 | 12.40 | 12.43 | 12.09 | 12.10 | -2.73% | 1.14 | 6.68% |
| 2025-08-26 | 12.38 | 12.50 | 12.30 | 12.44 | +0.48% | 0.83 | 4.82% |
| 2025-08-25 | 12.50 | 12.53 | 12.35 | 12.38 | -0.96% | 1.09 | 6.30% |
| 2025-08-22 | 12.72 | 12.72 | 12.42 | 12.50 | -2.87% | 1.63 | 9.40% |
| 2025-08-21 | 12.56 | 13.13 | 12.40 | 12.87 | +2.88% | 2.68 | 15.13% |