红墙股份(002809)股票行情
红墙股份(002809)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 |
|---|
| 2025-12-12 | 10.50 | 10.36 | -0.15 | -1.43% | 10.36 | 10.75 | 55942 | 5874.28 | 4.02% |
| 2025-12-11 | 10.94 | 10.51 | -0.40 | -3.67% | 10.47 | 10.96 | 52351 | 5569.78 | 3.76% |
| 2025-12-10 | 11.16 | 10.91 | -0.24 | -2.15% | 10.86 | 11.19 | 35854 | 3940.53 | 2.58% |
| 2025-12-09 | 11.28 | 11.15 | -0.12 | -1.06% | 11.13 | 11.29 | 30577 | 3424.96 | 2.20% |
| 2025-12-08 | 11.32 | 11.27 | -0.05 | -0.44% | 11.16 | 11.44 | 37560 | 4230.97 | 2.70% |
| 2025-12-05 | 11.12 | 11.32 | 0.20 | 1.80% | 11.03 | 11.39 | 48709 | 5457.52 | 3.50% |
| 2025-12-04 | 11.43 | 11.12 | -0.30 | -2.63% | 11.07 | 11.47 | 51431 | 5769.54 | 3.70% |
| 2025-12-03 | 11.50 | 11.42 | -0.09 | -0.78% | 11.25 | 11.62 | 61994 | 7084.78 | 4.46% |
| 2025-12-02 | 11.42 | 11.51 | 0.07 | 0.61% | 11.30 | 11.54 | 34538 | 3947.16 | 2.48% |
| 2025-12-01 | 11.39 | 11.44 | 0.04 | 0.35% | 11.32 | 11.65 | 48869 | 5629.72 | 3.51% |
| 2025-11-28 | 11.19 | 11.40 | 0.20 | 1.79% | 11.06 | 11.40 | 33391 | 3768.55 | 2.40% |
| 2025-11-27 | 11.08 | 11.20 | 0.21 | 1.91% | 10.92 | 11.27 | 36792 | 4090.70 | 2.64% |
| 2025-11-26 | 11.29 | 10.99 | -0.29 | -2.57% | 10.96 | 11.41 | 35675 | 3982.81 | 2.56% |
| 2025-11-25 | 11.19 | 11.28 | 0.19 | 1.71% | 11.02 | 11.39 | 45166 | 5080.05 | 3.25% |
| 2025-11-24 | 10.80 | 11.09 | 0.43 | 4.03% | 10.72 | 11.19 | 74627 | 8213.36 | 5.36% |
| 2025-11-21 | 11.33 | 10.66 | -0.73 | -6.41% | 10.58 | 11.40 | 74595 | 8110.97 | 5.36% |
| 2025-11-20 | 11.60 | 11.39 | -0.13 | -1.13% | 11.33 | 11.69 | 39022 | 4476.04 | 2.80% |
| 2025-11-19 | 11.77 | 11.52 | -0.23 | -1.96% | 11.41 | 11.92 | 48297 | 5588.02 | 3.47% |
| 2025-11-18 | 12.00 | 11.75 | -0.25 | -2.08% | 11.69 | 12.02 | 46001 | 5417.93 | 3.31% |
| 2025-11-17 | 12.06 | 12.00 | 0.00 | 0.00% | 11.85 | 12.16 | 48226 | 5792.33 | 3.47% |
| 2025-11-14 | 11.86 | 12.00 | 0.08 | 0.67% | 11.83 | 12.10 | 57305 | 6880.18 | 4.12% |
| 2025-11-13 | 11.76 | 11.92 | 0.20 | 1.71% | 11.67 | 12.09 | 57230 | 6809.77 | 4.11% |
| 2025-11-12 | 11.86 | 11.72 | -0.14 | -1.18% | 11.63 | 11.88 | 27294 | 3199.22 | 1.96% |
| 2025-11-11 | 11.79 | 11.86 | 0.07 | 0.59% | 11.74 | 11.89 | 34375 | 4071.53 | 2.47% |
| 2025-11-10 | 11.82 | 11.79 | 0.05 | 0.43% | 11.67 | 11.90 | 42500 | 5013.66 | 3.05% |
| 2025-11-07 | 11.61 | 11.74 | 0.13 | 1.12% | 11.55 | 11.83 | 48070 | 5639.27 | 3.46% |
| 2025-11-06 | 11.65 | 11.61 | -0.04 | -0.34% | 11.41 | 11.65 | 32993 | 3802.48 | 2.37% |
| 2025-11-05 | 11.51 | 11.65 | 0.12 | 1.04% | 11.44 | 11.66 | 34842 | 4039.44 | 2.50% |
| 2025-11-04 | 11.60 | 11.53 | -0.07 | -0.60% | 11.42 | 11.65 | 30477 | 3511.84 | 2.19% |
| 2025-11-03 | 11.54 | 11.60 | 0.16 | 1.40% | 11.39 | 11.63 | 37611 | 4336.61 | 2.70% |
| 2025-10-31 | 11.30 | 11.44 | 0.16 | 1.42% | 11.30 | 11.50 | 42903 | 4907.45 | 3.08% |
| 2025-10-30 | 11.50 | 11.28 | -0.21 | -1.83% | 11.26 | 11.50 | 44539 | 5052.30 | 3.20% |
| 2025-10-29 | 11.70 | 11.49 | -0.22 | -1.88% | 11.37 | 11.71 | 51654 | 5931.64 | 3.71% |
| 2025-10-28 | 11.81 | 11.71 | -0.18 | -1.51% | 11.70 | 11.86 | 37378 | 4399.82 | 2.69% |
| 2025-10-27 | 11.91 | 11.89 | 0.03 | 0.25% | 11.75 | 12.03 | 55298 | 6586.18 | 3.97% |
| 2025-10-24 | 11.86 | 11.86 | 0.00 | 0.00% | 11.75 | 11.92 | 43332 | 5126.89 | 3.11% |
| 2025-10-23 | 11.83 | 11.86 | 0.07 | 0.59% | 11.64 | 11.87 | 34155 | 4012.54 | 2.46% |
| 2025-10-22 | 11.77 | 11.79 | 0.00 | 0.00% | 11.67 | 11.87 | 37324 | 4408.38 | 2.68% |
| 2025-10-21 | 11.63 | 11.79 | 0.18 | 1.55% | 11.49 | 11.79 | 41839 | 4892.83 | 3.01% |
| 2025-10-20 | 11.54 | 11.61 | 0.27 | 2.38% | 11.41 | 11.62 | 38105 | 4390.68 | 2.74% |
| 2025-10-17 | 11.39 | 11.34 | -0.05 | -0.44% | 11.34 | 11.55 | 43456 | 4977.42 | 3.12% |
| 2025-10-16 | 11.60 | 11.39 | -0.18 | -1.56% | 11.33 | 11.60 | 42189 | 4818.78 | 3.03% |
| 2025-10-15 | 11.52 | 11.57 | 0.05 | 0.43% | 11.47 | 11.65 | 35375 | 4079.37 | 2.54% |
| 2025-10-14 | 11.67 | 11.52 | -0.15 | -1.29% | 11.48 | 11.88 | 42569 | 4951.75 | 3.06% |
| 2025-10-13 | 11.20 | 11.67 | 0.04 | 0.34% | 11.01 | 11.71 | 62482 | 7158.12 | 4.49% |
| 2025-10-10 | 11.62 | 11.63 | 0.01 | 0.09% | 11.50 | 11.82 | 42650 | 4983.66 | 3.07% |
| 2025-10-09 | 11.44 | 11.62 | 0.16 | 1.40% | 11.39 | 11.63 | 45416 | 5227.80 | 3.26% |
| 2025-09-30 | 11.34 | 11.46 | 0.09 | 0.79% | 11.34 | 11.52 | 40920 | 4675.99 | 2.94% |
| 2025-09-29 | 11.25 | 11.37 | 0.12 | 1.07% | 11.04 | 11.48 | 57056 | 6469.99 | 4.10% |
| 2025-09-26 | 11.30 | 11.25 | -0.02 | -0.18% | 11.15 | 11.50 | 51096 | 5798.41 | 3.67% |
| 2025-09-25 | 11.46 | 11.27 | -0.21 | -1.83% | 11.26 | 11.54 | 49333 | 5605.39 | 3.55% |
| 2025-09-24 | 11.28 | 11.48 | 0.23 | 2.04% | 11.20 | 11.53 | 71029 | 8081.86 | 5.11% |
| 2025-09-23 | 11.62 | 11.25 | -0.36 | -3.10% | 10.96 | 11.65 | 100311 | 11244.92 | 7.21% |
| 2025-09-22 | 12.02 | 11.61 | -0.43 | -3.57% | 11.56 | 12.04 | 100239 | 11789.68 | 7.21% |
| 2025-09-19 | 12.38 | 12.04 | -0.42 | -3.37% | 12.03 | 12.38 | 103145 | 12510.13 | 7.41% |
| 2025-09-18 | 13.03 | 12.46 | -0.51 | -3.93% | 12.25 | 13.07 | 169716 | 21381.19 | 12.20% |
| 2025-09-17 | 12.91 | 12.97 | 0.15 | 1.17% | 12.80 | 13.10 | 167913 | 21732.56 | 12.07% |
| 2025-09-16 | 12.84 | 12.82 | -0.02 | -0.16% | 12.73 | 13.05 | 157138 | 20170.96 | 11.30% |
| 2025-09-15 | 12.94 | 12.84 | -0.35 | -2.65% | 12.63 | 13.04 | 256382 | 32737.70 | 18.43% |
| 2025-09-12 | 12.12 | 13.19 | 1.10 | 9.10% | 12.12 | 13.30 | 443925 | 57894.75 | 31.91% |
| 2025-09-11 | 12.06 | 12.09 | 0.03 | 0.25% | 11.91 | 12.14 | 41619 | 5003.49 | 2.99% |
| 2025-09-10 | 12.18 | 12.06 | -0.06 | -0.50% | 12.01 | 12.18 | 34627 | 4177.29 | 2.49% |
| 2025-09-09 | 12.02 | 12.12 | 0.04 | 0.33% | 11.98 | 12.20 | 47372 | 5735.79 | 3.41% |
| 2025-09-08 | 11.90 | 12.08 | 0.14 | 1.17% | 11.85 | 12.08 | 40293 | 4843.57 | 2.90% |
| 2025-09-05 | 11.96 | 11.94 | 0.02 | 0.17% | 11.67 | 11.99 | 44422 | 5260.96 | 3.19% |
| 2025-09-04 | 11.79 | 11.92 | 0.12 | 1.02% | 11.61 | 12.15 | 62008 | 7367.16 | 4.46% |
| 2025-09-03 | 12.09 | 11.80 | -0.29 | -2.40% | 11.80 | 12.13 | 51383 | 6132.27 | 3.69% |
| 2025-09-02 | 12.21 | 12.09 | -0.11 | -0.90% | 12.04 | 12.22 | 54436 | 6586.76 | 3.91% |
| 2025-09-01 | 12.13 | 12.20 | 0.07 | 0.58% | 12.07 | 12.25 | 52166 | 6344.92 | 3.75% |
| 2025-08-29 | 12.30 | 12.13 | -0.23 | -1.86% | 12.10 | 12.35 | 72358 | 8803.97 | 5.20% |
| 2025-08-28 | 12.08 | 12.36 | 0.26 | 2.15% | 12.08 | 12.58 | 105438 | 13023.47 | 7.58% |
| 2025-08-27 | 12.40 | 12.10 | -0.34 | -2.73% | 12.09 | 12.43 | 92860 | 11389.41 | 6.68% |
| 2025-08-26 | 12.38 | 12.44 | 0.06 | 0.48% | 12.30 | 12.50 | 67104 | 8345.78 | 4.82% |
| 2025-08-25 | 12.50 | 12.38 | -0.12 | -0.96% | 12.35 | 12.53 | 87678 | 10867.99 | 6.30% |
| 2025-08-22 | 12.72 | 12.50 | -0.37 | -2.87% | 12.42 | 12.72 | 130813 | 16335.87 | 9.40% |
| 2025-08-21 | 12.56 | 12.87 | 0.36 | 2.88% | 12.40 | 13.13 | 210494 | 26821.98 | 15.13% |
| 2025-08-20 | 12.21 | 12.51 | 0.26 | 2.12% | 12.15 | 12.59 | 127909 | 15888.78 | 9.20% |
| 2025-08-19 | 12.21 | 12.25 | 0.05 | 0.41% | 12.11 | 12.25 | 68287 | 8323.34 | 4.91% |
| 2025-08-18 | 12.17 | 12.20 | 0.07 | 0.58% | 12.10 | 12.26 | 58322 | 7110.73 | 4.19% |
| 2025-08-15 | 12.07 | 12.13 | 0.06 | 0.50% | 12.03 | 12.16 | 56146 | 6789.06 | 4.04% |
深证大盘股票行情在线 K线走势图
红墙股份(002809)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
