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 |
|---|
| 2025-09-15 | 18.71 | 18.34 | -0.20 | -1.08% | 18.32 | 18.71 | 320719 | 59073.05 | 2.30% |
| 2025-09-12 | 18.10 | 18.54 | 0.45 | 2.49% | 18.05 | 18.77 | 577678 | 107291.28 | 4.15% |
| 2025-09-11 | 17.81 | 18.09 | 0.29 | 1.63% | 17.67 | 18.10 | 346676 | 62267.42 | 2.49% |
| 2025-09-10 | 17.77 | 17.80 | 0.03 | 0.17% | 17.75 | 18.03 | 232210 | 41498.88 | 1.67% |
| 2025-09-09 | 18.01 | 17.77 | -0.33 | -1.82% | 17.75 | 18.11 | 288915 | 51759.58 | 2.07% |
| 2025-09-08 | 18.06 | 18.10 | 0.01 | 0.06% | 17.74 | 18.17 | 414888 | 74564.30 | 2.98% |
| 2025-09-05 | 17.98 | 18.09 | 0.01 | 0.06% | 17.62 | 18.22 | 483921 | 86976.97 | 3.48% |
| 2025-09-04 | 19.30 | 18.08 | -1.68 | -8.50% | 17.78 | 19.31 | 902581 | 165860.20 | 6.48% |
| 2025-09-03 | 21.95 | 19.76 | -2.19 | -9.98% | 19.76 | 21.96 | 917096 | 188371.02 | 6.59% |
| 2025-09-02 | 21.43 | 21.95 | 0.52 | 2.43% | 20.76 | 22.58 | 918013 | 198800.11 | 6.59% |
| 2025-09-01 | 21.87 | 21.43 | -0.35 | -1.61% | 21.18 | 21.89 | 454428 | 97299.22 | 3.26% |
| 2025-08-29 | 20.89 | 21.78 | 0.83 | 3.96% | 20.75 | 21.78 | 709573 | 151648.67 | 5.10% |
| 2025-08-28 | 20.99 | 20.95 | -0.06 | -0.29% | 19.95 | 21.10 | 630696 | 129981.15 | 4.53% |
| 2025-08-27 | 21.75 | 21.01 | -0.83 | -3.80% | 21.00 | 21.77 | 694402 | 148171.33 | 4.99% |
| 2025-08-26 | 22.17 | 21.84 | -0.33 | -1.49% | 21.80 | 22.20 | 522305 | 114330.78 | 3.75% |
| 2025-08-25 | 22.13 | 22.17 | 0.04 | 0.18% | 21.95 | 22.26 | 639934 | 141523.64 | 4.60% |
| 2025-08-22 | 21.94 | 22.13 | 0.18 | 0.82% | 21.50 | 22.15 | 628646 | 137241.69 | 4.51% |
| 2025-08-21 | 22.34 | 21.95 | -0.38 | -1.70% | 21.82 | 22.37 | 605022 | 133310.56 | 4.34% |
| 2025-08-20 | 22.32 | 22.33 | 0.02 | 0.09% | 22.08 | 22.61 | 582911 | 130002.79 | 4.19% |
| 2025-08-19 | 22.75 | 22.31 | -0.47 | -2.06% | 22.21 | 22.78 | 708578 | 158174.05 | 5.09% |
| 2025-08-18 | 22.30 | 22.78 | 0.49 | 2.20% | 22.06 | 22.80 | 1073240 | 241209.94 | 7.71% |
| 2025-08-15 | 22.00 | 22.29 | 0.05 | 0.22% | 21.60 | 22.45 | 839775 | 185751.55 | 6.03% |
| 2025-08-14 | 23.54 | 22.24 | -1.29 | -5.48% | 22.20 | 23.66 | 1425297 | 321271.16 | 10.24% |
| 2025-08-13 | 22.01 | 23.53 | 1.39 | 6.28% | 21.90 | 24.32 | 1755267 | 412099.47 | 12.60% |
| 2025-08-12 | 22.60 | 22.14 | -0.51 | -2.25% | 21.90 | 22.90 | 841974 | 186975.92 | 6.05% |
| 2025-08-11 | 22.05 | 22.65 | 0.63 | 2.86% | 22.02 | 23.04 | 1064254 | 240509.34 | 7.64% |
| 2025-08-08 | 22.19 | 22.02 | -0.30 | -1.34% | 21.94 | 22.76 | 730386 | 162031.17 | 5.24% |
| 2025-08-07 | 23.10 | 22.32 | -0.77 | -3.33% | 22.08 | 23.12 | 1032111 | 230569.27 | 7.41% |
| 2025-08-06 | 21.94 | 23.09 | 1.23 | 5.63% | 21.72 | 23.30 | 1480126 | 337898.12 | 10.63% |
| 2025-08-05 | 21.63 | 21.86 | 0.29 | 1.34% | 21.50 | 22.40 | 800086 | 175176.94 | 5.75% |
| 2025-08-04 | 20.70 | 21.57 | 0.66 | 3.16% | 20.61 | 21.79 | 692436 | 148555.02 | 4.97% |
| 2025-08-01 | 21.80 | 20.91 | -0.86 | -3.95% | 20.73 | 21.80 | 717956 | 151123.64 | 5.16% |
| 2025-07-31 | 21.57 | 21.77 | -0.15 | -0.68% | 21.48 | 22.13 | 667987 | 145838.94 | 4.80% |
| 2025-07-30 | 22.43 | 21.92 | -0.50 | -2.23% | 21.50 | 22.98 | 959934 | 213651.64 | 6.89% |
| 2025-07-29 | 22.02 | 22.42 | 0.40 | 1.82% | 21.69 | 22.54 | 882748 | 196043.34 | 6.34% |
| 2025-07-28 | 21.80 | 22.02 | 0.28 | 1.29% | 21.68 | 22.28 | 792156 | 174448.39 | 5.69% |
| 2025-07-25 | 22.00 | 21.74 | -0.39 | -1.76% | 21.55 | 22.02 | 604710 | 131337.97 | 4.34% |
| 2025-07-24 | 21.01 | 22.13 | 0.88 | 4.14% | 21.01 | 22.49 | 1039652 | 225551.97 | 7.47% |
| 2025-07-23 | 21.84 | 21.25 | -1.17 | -5.22% | 21.21 | 21.97 | 1076499 | 231801.55 | 7.73% |
| 2025-07-22 | 21.50 | 22.42 | 0.72 | 3.32% | 21.49 | 23.40 | 1518598 | 342128.00 | 10.91% |
| 2025-07-21 | 20.77 | 21.70 | 0.88 | 4.23% | 20.65 | 22.08 | 1150594 | 246838.61 | 8.26% |
| 2025-07-18 | 20.41 | 20.82 | 0.41 | 2.01% | 20.30 | 21.00 | 874720 | 180732.38 | 6.28% |
| 2025-07-17 | 19.81 | 20.41 | 0.55 | 2.77% | 19.76 | 20.50 | 731581 | 147986.72 | 5.25% |
| 2025-07-16 | 20.15 | 19.86 | -0.29 | -1.44% | 19.79 | 20.19 | 448271 | 89554.92 | 3.22% |
| 2025-07-15 | 20.34 | 20.15 | -0.25 | -1.23% | 19.90 | 20.39 | 502895 | 100952.44 | 3.61% |
| 2025-07-14 | 20.38 | 20.40 | -0.12 | -0.58% | 20.25 | 20.75 | 508070 | 103903.62 | 3.65% |
| 2025-07-11 | 20.02 | 20.52 | 0.28 | 1.38% | 20.02 | 20.72 | 722332 | 147302.66 | 5.19% |
| 2025-07-10 | 20.59 | 20.24 | -0.56 | -2.69% | 19.88 | 20.60 | 797657 | 160733.77 | 5.73% |
| 2025-07-09 | 20.62 | 20.80 | 0.22 | 1.07% | 20.46 | 21.43 | 1071454 | 224444.23 | 7.69% |
| 2025-07-08 | 20.60 | 20.58 | -0.13 | -0.63% | 20.42 | 20.67 | 595546 | 122176.62 | 4.28% |
| 2025-07-07 | 20.45 | 20.71 | 0.26 | 1.27% | 20.21 | 20.79 | 821051 | 169412.97 | 5.90% |
| 2025-07-04 | 20.66 | 20.45 | -0.24 | -1.16% | 20.29 | 20.81 | 850757 | 174636.67 | 6.11% |
| 2025-07-03 | 21.30 | 20.69 | -0.56 | -2.64% | 20.43 | 21.44 | 1296714 | 269043.16 | 9.31% |
| 2025-07-02 | 22.34 | 21.25 | -1.45 | -6.39% | 21.14 | 22.79 | 1743998 | 379962.16 | 12.52% |
| 2025-07-01 | 22.60 | 22.70 | 0.81 | 3.70% | 22.12 | 23.99 | 2568050 | 585928.50 | 18.44% |
| 2025-06-30 | 19.95 | 21.89 | 1.99 | 10.00% | 19.95 | 21.89 | 1306444 | 276886.38 | 9.38% |
| 2025-06-27 | 19.73 | 19.90 | 0.11 | 0.56% | 19.73 | 20.66 | 1541890 | 310061.00 | 11.07% |
| 2025-06-26 | 20.03 | 19.79 | 0.57 | 2.97% | 19.70 | 21.00 | 2468365 | 502570.75 | 17.73% |
| 2025-06-25 | 17.47 | 19.22 | 1.75 | 10.02% | 17.41 | 19.22 | 1357569 | 252477.55 | 9.75% |
| 2025-06-24 | 17.41 | 17.47 | -0.77 | -4.22% | 17.01 | 17.85 | 919697 | 160130.48 | 6.60% |
| 2025-06-23 | 18.19 | 18.24 | 0.58 | 3.28% | 18.01 | 18.64 | 933254 | 170724.64 | 6.70% |
| 2025-06-20 | 17.90 | 17.66 | -0.56 | -3.07% | 17.61 | 18.15 | 660820 | 117894.88 | 4.75% |
| 2025-06-19 | 17.56 | 18.22 | 0.68 | 3.88% | 17.02 | 19.10 | 1114737 | 198355.00 | 8.00% |
| 2025-06-18 | 17.50 | 17.54 | -0.01 | -0.06% | 17.40 | 18.18 | 757060 | 134688.25 | 5.44% |
| 2025-06-17 | 17.06 | 17.55 | 0.42 | 2.45% | 16.83 | 17.93 | 630614 | 109404.51 | 4.53% |
| 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% |
深证大盘股票行情在线 K线走势图
