当前位置: 爱股网 > 股票行情 > 中兵红箭(000519)股票行情

中兵红箭(000519)股票行情

中兵红箭(000519)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

中兵红箭(000519)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	17.44	16.99	-0.47	-2.69%	16.96	17.77	571688	99168.51	4.11%
2026-03-25	16.50	17.46	0.83	4.99%	16.41	17.46	679634	114960.48	4.88%
2026-03-24	15.99	16.63	0.94	5.99%	15.82	16.65	575430	94148.42	4.13%
2026-03-23	16.46	15.69	-1.05	-6.27%	15.58	16.46	426077	68480.66	3.06%
2026-03-20	17.15	16.74	-0.34	-1.99%	16.74	17.22	265085	44959.64	1.90%
2026-03-19	17.42	17.08	-0.54	-3.06%	16.99	17.47	322697	55481.06	2.32%
2026-03-18	17.61	17.62	-0.02	-0.11%	17.27	17.71	295011	51468.43	2.12%
2026-03-17	18.20	17.64	-0.54	-2.97%	17.60	18.20	364646	64961.50	2.62%
2026-03-16	18.28	18.18	-0.10	-0.55%	17.83	18.30	360529	65144.35	2.59%
2026-03-13	18.86	18.28	-0.69	-3.64%	18.24	18.92	481673	89110.03	3.46%
2026-03-12	19.46	18.97	-0.60	-3.07%	18.85	19.51	510974	97247.07	3.67%
2026-03-11	19.70	19.57	-0.05	-0.25%	19.46	20.18	593793	117522.92	4.26%
2026-03-10	19.21	19.62	0.20	1.03%	19.21	20.06	555496	109058.30	3.99%
2026-03-09	19.81	19.42	-0.57	-2.85%	19.20	20.18	570551	111285.07	4.10%
2026-03-06	20.08	19.99	-0.45	-2.20%	19.80	20.27	544305	109026.66	3.91%
2026-03-05	20.36	20.44	-0.25	-1.21%	20.02	20.64	916874	186308.56	6.58%
2026-03-04	19.47	20.69	0.86	4.34%	19.40	21.06	1191040	244248.02	8.55%
2026-03-03	20.96	19.83	-1.38	-6.51%	19.80	20.98	1114921	224361.19	8.01%
2026-03-02	21.00	21.21	0.93	4.59%	20.63	21.80	1931360	408073.16	13.87%
2026-02-27	19.91	20.28	0.27	1.35%	19.81	20.35	545396	109492.35	3.92%
2026-02-26	19.79	20.01	0.24	1.21%	19.63	20.12	486867	97243.32	3.50%
2026-02-25	19.50	19.77	0.09	0.46%	19.45	19.94	498814	98756.03	3.58%
2026-02-24	18.86	19.68	1.00	5.35%	18.78	19.80	685932	133318.73	4.93%
2026-02-13	18.49	18.68	0.07	0.38%	18.49	18.91	260065	48637.78	1.87%
2026-02-12	18.37	18.61	0.19	1.03%	18.22	18.72	224250	41598.12	1.61%
2026-02-11	18.65	18.42	-0.27	-1.44%	18.39	18.75	215346	39952.71	1.55%
2026-02-10	18.76	18.69	-0.15	-0.80%	18.56	18.95	218795	41030.96	1.57%
2026-02-09	18.62	18.84	0.46	2.50%	18.55	18.98	286400	53860.84	2.06%
2026-02-06	18.45	18.38	-0.24	-1.29%	18.12	18.59	263960	48543.70	1.90%
2026-02-05	18.89	18.62	-0.41	-2.15%	18.56	19.08	253926	47547.73	1.82%
2026-02-04	18.71	19.03	0.16	0.85%	18.69	19.28	336098	63838.20	2.41%
2026-02-03	18.53	18.87	0.51	2.78%	18.42	18.90	309294	57918.24	2.22%
2026-02-02	18.66	18.36	-0.50	-2.65%	18.35	19.00	412692	77022.59	2.96%
2026-01-30	19.26	18.86	-0.72	-3.68%	18.45	19.49	611460	115148.57	4.39%
2026-01-29	20.06	19.58	-0.19	-0.96%	19.49	20.20	746060	147779.66	5.36%
2026-01-28	19.99	19.77	0.12	0.61%	19.70	20.92	1202090	242746.58	8.63%
2026-01-27	19.07	19.65	0.48	2.50%	19.03	19.67	690833	134301.23	4.96%
2026-01-26	19.29	19.17	-0.28	-1.44%	19.01	19.48	413212	79497.10	2.97%
2026-01-23	19.54	19.45	0.25	1.30%	19.01	19.54	528510	101978.65	3.80%
2026-01-22	18.75	19.20	0.38	2.02%	18.74	19.35	400421	76799.82	2.88%
2026-01-21	18.70	18.82	-0.06	-0.32%	18.65	18.98	201306	37891.68	1.45%
2026-01-20	19.08	18.88	-0.25	-1.31%	18.65	19.33	325177	61512.33	2.34%
2026-01-19	18.51	19.13	0.56	3.02%	18.38	19.19	411871	77939.48	2.96%
2026-01-16	18.87	18.57	-0.29	-1.54%	18.45	18.96	308773	57496.79	2.22%
2026-01-15	18.77	18.86	-0.03	-0.16%	18.67	19.13	356311	67335.91	2.56%
2026-01-14	19.00	18.89	-0.06	-0.32%	18.65	19.26	512557	97510.07	3.68%
2026-01-13	19.70	18.95	-0.94	-4.73%	18.92	19.71	710241	135868.84	5.10%
2026-01-12	19.72	19.89	0.23	1.17%	19.60	19.96	745393	147737.08	5.35%
2026-01-09	19.58	19.66	0.25	1.29%	19.41	20.15	901722	177705.19	6.48%
2026-01-08	18.72	19.41	0.55	2.92%	18.72	19.53	667658	128375.32	4.79%
2026-01-07	19.05	18.86	-0.21	-1.10%	18.71	19.05	507359	95664.78	3.64%
2026-01-06	18.35	19.07	0.57	3.08%	18.32	19.13	704035	132796.14	5.06%
2026-01-05	18.35	18.50	0.29	1.59%	18.13	18.64	482365	88652.12	3.46%
2025-12-31	17.89	18.21	0.25	1.39%	17.82	18.36	357070	64602.55	2.56%
2025-12-30	17.95	17.96	0.02	0.11%	17.86	18.18	291095	52544.91	2.09%
2025-12-29	17.88	17.94	0.12	0.67%	17.82	18.00	268993	48183.00	1.93%
2025-12-26	17.60	17.82	0.14	0.79%	17.58	17.99	304458	54274.16	2.19%
2025-12-25	17.45	17.68	0.18	1.03%	17.37	17.75	244071	43039.32	1.75%
2025-12-24	17.22	17.50	0.29	1.69%	17.19	17.50	225231	39136.65	1.62%
2025-12-23	17.22	17.21	0.00	0.00%	17.08	17.32	161069	27739.93	1.16%
2025-12-22	17.31	17.21	-0.07	-0.41%	17.21	17.39	155935	26950.31	1.12%
2025-12-19	17.12	17.28	0.15	0.88%	17.08	17.35	174393	30118.87	1.25%
2025-12-18	17.03	17.13	0.04	0.23%	16.94	17.26	168500	28898.45	1.21%
2025-12-17	16.85	17.09	0.15	0.89%	16.61	17.11	212680	35844.77	1.53%
2025-12-16	17.46	16.94	-0.59	-3.37%	16.93	17.50	285876	48736.13	2.05%
2025-12-15	17.50	17.53	-0.10	-0.57%	17.36	17.63	181170	31729.52	1.30%
2025-12-12	17.84	17.63	-0.27	-1.51%	17.55	17.90	314787	55586.43	2.26%
2025-12-11	18.11	17.90	-0.19	-1.05%	17.88	18.23	200069	36063.79	1.44%
2025-12-10	18.01	18.09	0.01	0.06%	17.92	18.23	177175	31988.95	1.27%
2025-12-09	18.10	18.08	-0.12	-0.66%	18.04	18.25	192650	34903.80	1.38%
2025-12-08	18.21	18.20	0.02	0.11%	18.16	18.47	299346	54789.04	2.15%
2025-12-05	17.98	18.18	0.19	1.06%	17.83	18.19	203299	36697.17	1.46%
2025-12-04	18.11	17.99	-0.26	-1.42%	17.98	18.21	277194	49997.02	1.99%
2025-12-03	18.30	18.25	-0.10	-0.54%	18.08	18.51	293239	53681.50	2.11%
2025-12-02	18.47	18.35	-0.24	-1.29%	18.34	18.61	275733	50784.15	1.98%
2025-12-01	18.51	18.59	0.05	0.27%	18.47	18.72	293494	54588.44	2.11%
2025-11-28	18.43	18.54	0.08	0.43%	18.22	18.55	301163	55443.67	2.16%
2025-11-27	18.56	18.46	-0.08	-0.43%	18.40	18.69	352277	65253.59	2.53%
2025-11-26	19.06	18.54	-0.71	-3.69%	18.50	19.08	603039	112535.91	4.33%
2025-11-25	19.13	19.25	-0.37	-1.89%	19.00	19.37	825390	158464.55	5.93%

深证大盘股票行情在线 K线走势图

中兵红箭(000519)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58