红 宝 丽(002165)股票行情
红 宝 丽(002165)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 | 8.93 | 8.98 | 0.05 | 0.56% | 8.82 | 9.02 | 275963 | 24694.04 | 3.79% |
| 2025-07-31 | 9.10 | 8.93 | -0.24 | -2.62% | 8.92 | 9.13 | 448581 | 40357.84 | 6.16% |
| 2025-07-30 | 9.07 | 9.17 | 0.11 | 1.21% | 9.03 | 9.29 | 557998 | 51328.95 | 7.67% |
| 2025-07-29 | 9.12 | 9.06 | -0.11 | -1.20% | 9.00 | 9.15 | 378969 | 34259.11 | 5.21% |
| 2025-07-28 | 9.11 | 9.17 | 0.01 | 0.11% | 9.08 | 9.22 | 292585 | 26762.10 | 4.02% |
| 2025-07-25 | 9.24 | 9.16 | -0.10 | -1.08% | 9.08 | 9.28 | 510913 | 46721.22 | 7.02% |
| 2025-07-24 | 9.25 | 9.26 | 0.03 | 0.33% | 9.16 | 9.26 | 364172 | 33591.62 | 5.00% |
| 2025-07-23 | 9.27 | 9.23 | -0.08 | -0.86% | 9.21 | 9.37 | 393404 | 36454.22 | 5.41% |
| 2025-07-22 | 9.50 | 9.31 | -0.24 | -2.51% | 9.25 | 9.50 | 686272 | 63974.82 | 9.43% |
| 2025-07-21 | 9.44 | 9.55 | -0.16 | -1.65% | 9.39 | 9.64 | 813813 | 77316.43 | 11.18% |
| 2025-07-18 | 9.40 | 9.71 | 0.31 | 3.30% | 9.32 | 9.79 | 1096286 | 104937.15 | 15.07% |
| 2025-07-17 | 9.25 | 9.40 | 0.14 | 1.51% | 9.21 | 9.49 | 551476 | 51788.82 | 7.58% |
| 2025-07-16 | 9.28 | 9.26 | -0.02 | -0.22% | 9.20 | 9.35 | 369661 | 34280.12 | 5.08% |
| 2025-07-15 | 9.65 | 9.28 | -0.38 | -3.93% | 9.18 | 9.65 | 820410 | 76605.56 | 11.28% |
| 2025-07-14 | 9.48 | 9.66 | 0.06 | 0.63% | 9.46 | 9.69 | 609179 | 58307.85 | 8.37% |
| 2025-07-11 | 9.60 | 9.60 | -0.01 | -0.10% | 9.40 | 9.65 | 658794 | 62744.79 | 9.05% |
| 2025-07-10 | 9.79 | 9.61 | -0.19 | -1.94% | 9.48 | 9.79 | 758265 | 72642.56 | 10.42% |
| 2025-07-09 | 9.85 | 9.80 | -0.14 | -1.41% | 9.76 | 10.08 | 978878 | 96878.91 | 13.45% |
| 2025-07-08 | 10.10 | 9.94 | -0.25 | -2.45% | 9.81 | 10.10 | 1007280 | 99799.97 | 13.84% |
| 2025-07-07 | 9.80 | 10.19 | 0.33 | 3.35% | 9.65 | 10.28 | 1259484 | 126719.68 | 17.31% |
| 2025-07-04 | 9.98 | 9.86 | -0.24 | -2.38% | 9.86 | 10.29 | 1321345 | 132398.41 | 18.16% |
| 2025-07-03 | 10.47 | 10.10 | -0.70 | -6.48% | 10.02 | 10.48 | 1823456 | 185376.45 | 25.06% |
| 2025-07-02 | 10.30 | 10.80 | 0.69 | 6.82% | 10.18 | 11.10 | 3356364 | 356222.12 | 46.13% |
| 2025-07-01 | 9.22 | 10.11 | 0.92 | 10.01% | 9.12 | 10.11 | 2540357 | 247289.34 | 34.91% |
| 2025-06-30 | 9.07 | 9.19 | 0.12 | 1.32% | 9.03 | 9.31 | 938301 | 86072.04 | 12.90% |
| 2025-06-27 | 8.91 | 9.07 | 0.10 | 1.11% | 8.89 | 9.27 | 796366 | 72547.56 | 10.94% |
| 2025-06-26 | 8.90 | 8.97 | -0.01 | -0.11% | 8.85 | 9.18 | 837985 | 75671.05 | 11.52% |
| 2025-06-25 | 9.00 | 8.98 | -0.07 | -0.77% | 8.86 | 9.13 | 646022 | 57906.41 | 8.88% |
| 2025-06-24 | 8.96 | 9.05 | 0.09 | 1.00% | 8.92 | 9.18 | 663314 | 60092.56 | 9.12% |
| 2025-06-23 | 8.68 | 8.96 | 0.24 | 2.75% | 8.68 | 9.07 | 687998 | 61500.86 | 9.46% |
| 2025-06-20 | 8.82 | 8.76 | -0.10 | -1.13% | 8.70 | 8.95 | 499949 | 44017.51 | 6.87% |
| 2025-06-19 | 9.14 | 8.86 | -0.33 | -3.59% | 8.84 | 9.24 | 717188 | 64524.02 | 9.86% |
| 2025-06-18 | 9.28 | 9.19 | -0.12 | -1.29% | 9.11 | 9.29 | 517980 | 47541.48 | 7.12% |
| 2025-06-17 | 9.55 | 9.31 | -0.19 | -2.00% | 9.25 | 9.58 | 600691 | 56233.73 | 8.26% |
| 2025-06-16 | 9.30 | 9.50 | 0.10 | 1.06% | 9.17 | 9.60 | 633948 | 59706.41 | 8.71% |
| 2025-06-13 | 9.61 | 9.40 | -0.32 | -3.29% | 9.39 | 9.80 | 716065 | 68344.73 | 9.84% |
| 2025-06-12 | 9.96 | 9.72 | -0.45 | -4.42% | 9.70 | 9.96 | 1097833 | 107278.65 | 15.09% |
| 2025-06-11 | 9.60 | 10.17 | 0.50 | 5.17% | 9.50 | 10.55 | 1764418 | 174511.34 | 24.25% |
| 2025-06-10 | 9.82 | 9.67 | -0.17 | -1.73% | 9.51 | 10.05 | 1020428 | 99974.77 | 14.02% |
| 2025-06-09 | 9.69 | 9.84 | 0.15 | 1.55% | 9.62 | 9.94 | 881478 | 86212.14 | 12.11% |
| 2025-06-06 | 9.83 | 9.69 | -0.09 | -0.92% | 9.68 | 9.89 | 743506 | 72564.84 | 10.22% |
| 2025-06-05 | 10.04 | 9.78 | -0.40 | -3.93% | 9.71 | 10.06 | 1144655 | 112273.58 | 15.73% |
| 2025-06-04 | 9.83 | 10.18 | 0.35 | 3.56% | 9.72 | 10.38 | 1453262 | 146241.31 | 19.97% |
| 2025-06-03 | 9.66 | 9.83 | 0.08 | 0.82% | 9.65 | 10.04 | 888099 | 87630.59 | 12.21% |
| 2025-05-30 | 10.40 | 9.75 | -0.84 | -7.93% | 9.70 | 10.42 | 1411216 | 140943.75 | 19.39% |
| 2025-05-29 | 10.74 | 10.59 | -0.31 | -2.84% | 10.26 | 11.10 | 1560592 | 166072.84 | 21.45% |
| 2025-05-28 | 11.19 | 10.90 | -0.59 | -5.13% | 10.85 | 11.36 | 1563972 | 173271.69 | 21.49% |
| 2025-05-27 | 11.25 | 11.49 | 0.06 | 0.52% | 10.91 | 11.91 | 2046383 | 232539.11 | 28.12% |
| 2025-05-26 | 11.13 | 11.43 | 0.21 | 1.87% | 11.02 | 11.67 | 1525848 | 173522.12 | 20.97% |
| 2025-05-23 | 11.43 | 11.22 | -0.47 | -4.02% | 11.00 | 11.87 | 1968189 | 225650.64 | 27.05% |
| 2025-05-22 | 12.76 | 11.69 | -1.10 | -8.60% | 11.61 | 12.89 | 2912153 | 353942.22 | 40.02% |
| 2025-05-21 | 11.22 | 12.79 | 1.16 | 9.97% | 11.06 | 12.79 | 3646208 | 440673.91 | 50.11% |
| 2025-05-20 | 12.09 | 11.63 | -0.53 | -4.36% | 11.50 | 12.71 | 2490952 | 299122.19 | 34.23% |
| 2025-05-19 | 12.22 | 12.16 | -0.28 | -2.25% | 12.01 | 12.77 | 2989913 | 369072.25 | 41.09% |
| 2025-05-16 | 10.82 | 12.44 | 1.13 | 9.99% | 10.71 | 12.44 | 3003914 | 360454.31 | 41.28% |
| 2025-05-15 | 12.03 | 11.31 | -0.97 | -7.90% | 11.26 | 12.30 | 2248977 | 265618.03 | 30.91% |
| 2025-05-14 | 11.41 | 12.28 | 0.67 | 5.77% | 11.20 | 12.60 | 2795955 | 338467.75 | 38.43% |
| 2025-05-13 | 11.05 | 11.61 | 0.45 | 4.03% | 10.90 | 11.98 | 2452752 | 280727.75 | 33.71% |
| 2025-05-12 | 11.03 | 11.16 | 0.02 | 0.18% | 10.76 | 11.40 | 2117022 | 234296.06 | 29.09% |
| 2025-05-09 | 11.90 | 11.14 | -1.24 | -10.02% | 11.14 | 12.01 | 2385897 | 273985.22 | 32.79% |
| 2025-05-08 | 13.30 | 12.38 | -1.30 | -9.50% | 12.31 | 13.49 | 3136913 | 403845.94 | 43.11% |
| 2025-05-07 | 12.54 | 13.68 | 1.24 | 9.97% | 12.45 | 13.68 | 3144203 | 409265.12 | 43.21% |
| 2025-05-06 | 12.40 | 12.44 | 0.00 | 0.00% | 11.58 | 12.72 | 2374115 | 290689.78 | 32.63% |
| 2025-04-30 | 12.40 | 12.44 | -0.26 | -2.05% | 12.16 | 13.06 | 2469535 | 310681.56 | 33.94% |
| 2025-04-29 | 12.12 | 12.70 | 0.65 | 5.39% | 11.87 | 13.15 | 2828267 | 350843.66 | 38.87% |
| 2025-04-28 | 11.47 | 12.05 | 0.47 | 4.06% | 10.71 | 12.15 | 2526592 | 293543.47 | 34.72% |
| 2025-04-25 | 12.00 | 11.58 | -0.72 | -5.85% | 11.07 | 12.19 | 2995775 | 346439.44 | 41.17% |
| 2025-04-24 | 11.50 | 12.30 | 0.33 | 2.76% | 11.50 | 12.74 | 3233489 | 395951.84 | 44.44% |
| 2025-04-23 | 11.97 | 11.97 | -1.33 | -10.00% | 11.97 | 12.25 | 623757 | 74717.15 | 8.57% |
| 2025-04-22 | 11.74 | 13.30 | 1.21 | 10.01% | 11.73 | 13.30 | 3209175 | 412781.31 | 44.10% |
| 2025-04-21 | 11.92 | 12.09 | 0.17 | 1.43% | 11.04 | 12.76 | 3545896 | 424181.94 | 48.73% |
| 2025-04-18 | 11.18 | 11.92 | 1.08 | 9.96% | 11.16 | 11.92 | 2833750 | 331110.59 | 38.94% |
| 2025-04-17 | 10.35 | 10.84 | 0.99 | 10.05% | 10.34 | 10.84 | 1547584 | 165781.47 | 21.27% |
| 2025-04-16 | 8.74 | 9.85 | 0.90 | 10.06% | 8.68 | 9.85 | 3256196 | 299610.38 | 44.75% |
| 2025-04-15 | 7.80 | 8.95 | 0.81 | 9.95% | 7.80 | 8.95 | 3292095 | 287344.22 | 45.24% |
| 2025-04-14 | 7.78 | 8.14 | 0.46 | 5.99% | 7.50 | 8.44 | 3278786 | 256979.92 | 45.06% |
| 2025-04-11 | 7.19 | 7.68 | 0.42 | 5.79% | 7.02 | 7.99 | 3253625 | 250576.92 | 44.72% |
| 2025-04-10 | 6.74 | 7.26 | 0.16 | 2.25% | 6.52 | 7.80 | 3160091 | 227612.88 | 43.43% |
| 2025-04-09 | 6.80 | 7.10 | -0.03 | -0.42% | 6.42 | 7.47 | 3109448 | 210942.44 | 42.73% |
| 2025-04-08 | 6.98 | 7.13 | 0.65 | 10.03% | 6.67 | 7.13 | 2718636 | 191378.09 | 37.36% |
深证大盘股票行情在线 K线走势图
