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 |
|---|
| 2025-08-01 | 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% |
| 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% |
深证大盘股票行情在线 K线走势图
