中兵红箭(000519)股票行情
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 |
|---|
| 2025-06-16 | 17.31 | 17.13 | -0.17 | -0.98% | 16.95 | 17.38 | 467138 | 79932.31 | 3.35% |
| 2025-06-13 | 16.68 | 17.30 | 0.81 | 4.91% | 16.67 | 17.59 | 842016 | 144455.27 | 6.05% |
| 2025-06-12 | 16.70 | 16.49 | -0.26 | -1.55% | 16.44 | 16.72 | 176376 | 29195.88 | 1.27% |
| 2025-06-11 | 16.56 | 16.75 | 0.21 | 1.27% | 16.48 | 16.88 | 235470 | 39261.38 | 1.69% |
| 2025-06-10 | 16.79 | 16.54 | -0.28 | -1.66% | 16.36 | 16.79 | 213565 | 35344.08 | 1.53% |
| 2025-06-09 | 16.79 | 16.82 | 0.25 | 1.51% | 16.70 | 16.96 | 253512 | 42654.18 | 1.82% |
| 2025-06-06 | 16.70 | 16.57 | -0.13 | -0.78% | 16.50 | 16.90 | 211152 | 35209.67 | 1.52% |
| 2025-06-05 | 16.77 | 16.70 | -0.11 | -0.65% | 16.48 | 16.78 | 185987 | 30933.34 | 1.34% |
| 2025-06-04 | 16.90 | 16.81 | -0.07 | -0.41% | 16.70 | 16.90 | 167075 | 28049.84 | 1.20% |
| 2025-06-03 | 16.71 | 16.88 | 0.24 | 1.44% | 16.65 | 16.98 | 242608 | 40854.04 | 1.74% |
| 2025-05-30 | 16.58 | 16.64 | 0.07 | 0.42% | 16.40 | 16.68 | 187965 | 31178.77 | 1.35% |
| 2025-05-29 | 16.37 | 16.57 | 0.21 | 1.28% | 16.33 | 16.57 | 135324 | 22311.77 | 0.97% |
| 2025-05-28 | 16.70 | 16.36 | -0.33 | -1.98% | 16.33 | 16.72 | 169827 | 27991.54 | 1.22% |
| 2025-05-27 | 16.61 | 16.69 | 0.08 | 0.48% | 16.55 | 16.78 | 163924 | 27304.54 | 1.18% |
| 2025-05-26 | 16.57 | 16.61 | 0.04 | 0.24% | 16.50 | 16.66 | 138606 | 22987.60 | 1.00% |
| 2025-05-23 | 16.75 | 16.57 | -0.19 | -1.13% | 16.50 | 16.88 | 221858 | 37012.13 | 1.59% |
| 2025-05-22 | 16.95 | 16.76 | -0.19 | -1.12% | 16.75 | 17.19 | 349142 | 59238.07 | 2.51% |
| 2025-05-21 | 17.07 | 16.95 | -0.11 | -0.64% | 16.82 | 17.08 | 202764 | 34300.00 | 1.46% |
| 2025-05-20 | 17.21 | 17.06 | -0.23 | -1.33% | 17.02 | 17.25 | 258461 | 44201.80 | 1.86% |
| 2025-05-19 | 17.00 | 17.29 | 0.35 | 2.07% | 16.83 | 17.37 | 315759 | 54120.84 | 2.27% |
| 2025-05-16 | 16.93 | 16.94 | 0.00 | 0.00% | 16.91 | 17.33 | 302406 | 51754.85 | 2.17% |
| 2025-05-15 | 17.42 | 16.94 | -0.48 | -2.76% | 16.92 | 17.45 | 358594 | 61290.43 | 2.58% |
| 2025-05-14 | 17.74 | 17.42 | -0.31 | -1.75% | 17.34 | 17.92 | 503566 | 88227.45 | 3.62% |
| 2025-05-13 | 18.45 | 17.73 | -1.04 | -5.54% | 17.71 | 18.90 | 1028318 | 187100.84 | 7.38% |
| 2025-05-12 | 17.40 | 18.77 | 1.23 | 7.01% | 17.15 | 19.29 | 1332833 | 245642.19 | 9.57% |
| 2025-05-09 | 18.20 | 17.54 | -0.54 | -2.99% | 17.35 | 18.21 | 531626 | 93577.08 | 3.82% |
| 2025-05-08 | 17.86 | 18.08 | 0.04 | 0.22% | 17.57 | 18.09 | 659279 | 117297.40 | 4.73% |
| 2025-05-07 | 17.67 | 18.04 | 1.00 | 5.87% | 17.25 | 18.60 | 859363 | 153342.27 | 6.17% |
| 2025-05-06 | 16.84 | 17.04 | 0.19 | 1.13% | 16.60 | 17.06 | 288298 | 48641.77 | 2.07% |
| 2025-04-30 | 16.45 | 16.85 | 0.47 | 2.87% | 16.44 | 16.88 | 234798 | 39320.84 | 1.69% |
| 2025-04-29 | 16.32 | 16.38 | -0.33 | -1.97% | 15.80 | 16.48 | 214170 | 34820.63 | 1.54% |
| 2025-04-28 | 16.89 | 16.71 | 0.09 | 0.54% | 16.60 | 16.93 | 200558 | 33605.27 | 1.44% |
| 2025-04-25 | 16.58 | 16.62 | -0.08 | -0.48% | 16.37 | 16.70 | 172706 | 28571.98 | 1.24% |
| 2025-04-24 | 16.28 | 16.70 | 0.42 | 2.58% | 16.28 | 16.91 | 420819 | 70097.51 | 3.02% |
| 2025-04-23 | 16.59 | 16.28 | -0.30 | -1.81% | 16.13 | 16.64 | 247673 | 40456.78 | 1.78% |
| 2025-04-22 | 16.64 | 16.58 | -0.11 | -0.66% | 16.45 | 16.77 | 182456 | 30243.03 | 1.31% |
| 2025-04-21 | 16.39 | 16.69 | 0.22 | 1.34% | 16.34 | 16.95 | 256960 | 43042.26 | 1.85% |
| 2025-04-18 | 16.49 | 16.47 | -0.11 | -0.66% | 16.29 | 16.73 | 204327 | 33566.20 | 1.47% |
| 2025-04-17 | 16.51 | 16.58 | -0.10 | -0.60% | 16.50 | 17.15 | 288451 | 48562.01 | 2.07% |
| 2025-04-16 | 17.05 | 16.68 | -0.30 | -1.77% | 16.50 | 17.19 | 314310 | 52744.07 | 2.26% |
| 2025-04-15 | 17.60 | 16.98 | -0.76 | -4.28% | 16.85 | 17.70 | 488682 | 83465.23 | 3.51% |
| 2025-04-14 | 17.50 | 17.74 | 0.05 | 0.28% | 17.48 | 17.94 | 513698 | 90897.78 | 3.69% |
| 2025-04-11 | 17.18 | 17.69 | 0.38 | 2.20% | 17.13 | 17.90 | 756139 | 133483.98 | 5.43% |
| 2025-04-10 | 17.20 | 17.31 | 0.16 | 0.93% | 16.91 | 17.82 | 898208 | 157246.17 | 6.45% |
| 2025-04-09 | 15.57 | 17.15 | 1.56 | 10.01% | 15.52 | 17.15 | 639536 | 106858.99 | 4.59% |
| 2025-04-08 | 15.20 | 15.59 | 0.10 | 0.65% | 15.20 | 15.87 | 337840 | 52711.62 | 2.43% |
| 2025-04-07 | 15.95 | 15.49 | -1.37 | -8.13% | 15.17 | 16.40 | 492056 | 77306.78 | 3.53% |
| 2025-04-03 | 16.82 | 16.86 | -0.15 | -0.88% | 16.58 | 17.35 | 276107 | 46890.45 | 1.98% |
| 2025-04-02 | 17.37 | 17.01 | -0.25 | -1.45% | 16.91 | 17.38 | 248374 | 42479.58 | 1.78% |
| 2025-04-01 | 16.90 | 17.26 | 0.47 | 2.80% | 16.89 | 17.74 | 438952 | 76125.07 | 3.15% |
| 2025-03-31 | 16.81 | 16.79 | -0.15 | -0.89% | 16.39 | 17.09 | 247594 | 41406.36 | 1.78% |
| 2025-03-28 | 17.12 | 16.94 | -0.27 | -1.57% | 16.77 | 17.48 | 191068 | 32448.04 | 1.37% |
| 2025-03-27 | 16.94 | 17.21 | 0.21 | 1.24% | 16.46 | 17.30 | 321127 | 54546.14 | 2.31% |
| 2025-03-26 | 16.85 | 17.00 | -0.02 | -0.12% | 16.84 | 17.25 | 218472 | 37226.11 | 1.57% |
| 2025-03-25 | 16.67 | 17.02 | 0.37 | 2.22% | 16.58 | 17.48 | 492576 | 84335.38 | 3.54% |
| 2025-03-24 | 17.19 | 16.65 | -0.37 | -2.17% | 16.35 | 17.28 | 421879 | 70267.29 | 3.03% |
| 2025-03-21 | 17.15 | 17.02 | -0.13 | -0.76% | 16.94 | 17.60 | 442428 | 76365.84 | 3.18% |
| 2025-03-20 | 17.05 | 17.15 | 0.08 | 0.47% | 16.96 | 17.39 | 420619 | 72489.72 | 3.02% |
| 2025-03-19 | 17.27 | 17.07 | -0.20 | -1.16% | 16.92 | 17.34 | 406716 | 69329.45 | 2.92% |
| 2025-03-18 | 17.50 | 17.27 | -0.25 | -1.43% | 17.18 | 17.73 | 445681 | 77555.61 | 3.20% |
| 2025-03-17 | 17.68 | 17.52 | -0.08 | -0.45% | 17.41 | 17.76 | 419314 | 73660.69 | 3.01% |
| 2025-03-14 | 18.05 | 17.60 | -0.30 | -1.68% | 17.13 | 18.10 | 496439 | 86976.07 | 3.56% |
| 2025-03-13 | 18.10 | 17.90 | -0.36 | -1.97% | 17.52 | 18.26 | 615347 | 109473.80 | 4.42% |
| 2025-03-12 | 18.49 | 18.26 | -0.23 | -1.24% | 18.10 | 18.70 | 989011 | 181717.92 | 7.10% |
| 2025-03-11 | 16.73 | 18.49 | 1.43 | 8.38% | 16.66 | 18.76 | 1493622 | 267878.31 | 10.73% |
| 2025-03-10 | 16.53 | 17.06 | 0.55 | 3.33% | 16.34 | 17.25 | 731309 | 123499.59 | 5.25% |
| 2025-03-07 | 16.16 | 16.51 | 0.31 | 1.91% | 16.00 | 17.05 | 677796 | 112488.80 | 4.87% |
| 2025-03-06 | 15.95 | 16.20 | 0.28 | 1.76% | 15.91 | 16.30 | 358553 | 58006.85 | 2.57% |
| 2025-03-05 | 15.86 | 15.92 | -0.10 | -0.62% | 15.82 | 16.10 | 261622 | 41678.20 | 1.88% |
| 2025-03-04 | 15.77 | 16.02 | 0.34 | 2.17% | 15.72 | 16.22 | 511483 | 81993.32 | 3.67% |
| 2025-03-03 | 15.53 | 15.68 | 0.12 | 0.77% | 15.48 | 15.82 | 210574 | 33019.32 | 1.51% |
| 2025-02-28 | 15.70 | 15.56 | -0.24 | -1.52% | 15.49 | 16.20 | 292638 | 46279.74 | 2.10% |
| 2025-02-27 | 15.76 | 15.80 | -0.05 | -0.32% | 15.50 | 16.02 | 238147 | 37413.21 | 1.71% |
| 2025-02-26 | 15.71 | 15.85 | 0.24 | 1.54% | 15.64 | 16.25 | 366383 | 58554.25 | 2.63% |
| 2025-02-25 | 15.48 | 15.61 | 0.01 | 0.06% | 15.41 | 15.93 | 285644 | 44829.39 | 2.05% |
| 2025-02-24 | 15.88 | 15.60 | -0.21 | -1.33% | 15.50 | 15.89 | 263035 | 41165.07 | 1.89% |
| 2025-02-21 | 15.52 | 15.81 | 0.22 | 1.41% | 15.39 | 16.05 | 451381 | 71152.94 | 3.24% |
| 2025-02-20 | 14.69 | 15.59 | 0.89 | 6.05% | 14.61 | 15.68 | 697635 | 107379.24 | 5.01% |
| 2025-02-19 | 14.54 | 14.70 | 0.14 | 0.96% | 14.50 | 14.74 | 144784 | 21232.53 | 1.04% |
| 2025-02-18 | 14.92 | 14.56 | -0.31 | -2.08% | 14.45 | 15.00 | 222726 | 32859.20 | 1.60% |
深证大盘股票行情在线 K线走势图
