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 |
|---|
| 2026-02-03 | 13.50 | 15.00 | 1.03 | 7.37% | 13.50 | 15.20 | 455115 | 66325.79 | 32.71% |
| 2026-02-02 | 14.54 | 13.97 | -1.36 | -8.87% | 13.97 | 15.56 | 484531 | 71867.66 | 34.83% |
| 2026-01-30 | 13.76 | 15.33 | 1.07 | 7.50% | 13.33 | 15.69 | 594698 | 85877.59 | 42.75% |
| 2026-01-29 | 13.07 | 14.26 | 0.82 | 6.10% | 13.07 | 14.78 | 519918 | 72385.36 | 37.37% |
| 2026-01-28 | 12.83 | 13.44 | 0.16 | 1.20% | 12.80 | 13.89 | 378793 | 51250.75 | 27.23% |
| 2026-01-27 | 13.38 | 13.28 | -0.92 | -6.48% | 12.78 | 13.67 | 412502 | 54435.92 | 29.65% |
| 2026-01-26 | 13.13 | 14.20 | 0.95 | 7.17% | 13.10 | 14.58 | 524855 | 73020.29 | 37.73% |
| 2026-01-23 | 12.60 | 13.25 | 0.17 | 1.30% | 12.56 | 13.49 | 457664 | 59997.78 | 32.90% |
| 2026-01-22 | 12.49 | 13.08 | -0.23 | -1.73% | 12.49 | 14.41 | 603809 | 78586.18 | 43.40% |
| 2026-01-21 | 12.92 | 13.31 | 1.21 | 10.00% | 12.73 | 13.31 | 275291 | 36421.57 | 19.79% |
| 2026-01-20 | 11.00 | 12.10 | 1.10 | 10.00% | 10.92 | 12.10 | 150017 | 17722.33 | 10.78% |
| 2026-01-19 | 10.65 | 11.00 | 0.30 | 2.80% | 10.65 | 11.00 | 57178 | 6223.04 | 4.11% |
| 2026-01-16 | 10.81 | 10.70 | -0.11 | -1.02% | 10.65 | 10.85 | 43681 | 4687.00 | 3.14% |
| 2026-01-15 | 10.83 | 10.81 | -0.02 | -0.18% | 10.73 | 10.88 | 34893 | 3767.37 | 2.51% |
| 2026-01-14 | 10.82 | 10.83 | -0.03 | -0.28% | 10.61 | 10.95 | 59918 | 6473.11 | 4.31% |
| 2026-01-13 | 10.90 | 10.86 | 0.00 | 0.00% | 10.80 | 11.00 | 45947 | 5018.28 | 3.30% |
| 2026-01-12 | 10.88 | 10.86 | 0.05 | 0.46% | 10.79 | 10.95 | 42879 | 4657.32 | 3.08% |
| 2026-01-09 | 10.79 | 10.81 | 0.04 | 0.37% | 10.66 | 10.85 | 39057 | 4205.15 | 2.81% |
| 2026-01-08 | 10.57 | 10.77 | 0.21 | 1.99% | 10.54 | 10.82 | 37318 | 3991.58 | 2.68% |
| 2026-01-07 | 10.74 | 10.56 | -0.18 | -1.68% | 10.56 | 10.76 | 33951 | 3615.88 | 2.44% |
| 2026-01-06 | 10.80 | 10.74 | 0.00 | 0.00% | 10.70 | 10.91 | 49582 | 5359.66 | 3.56% |
| 2026-01-05 | 10.66 | 10.74 | 0.05 | 0.47% | 10.58 | 10.90 | 41954 | 4525.86 | 3.02% |
| 2025-12-31 | 10.69 | 10.69 | 0.01 | 0.09% | 10.46 | 10.80 | 44134 | 4702.55 | 3.17% |
| 2025-12-30 | 10.71 | 10.68 | -0.10 | -0.93% | 10.65 | 10.90 | 37637 | 4044.10 | 2.71% |
| 2025-12-29 | 10.72 | 10.78 | 0.05 | 0.47% | 10.60 | 10.79 | 27413 | 2934.27 | 1.97% |
| 2025-12-26 | 10.82 | 10.73 | -0.09 | -0.83% | 10.70 | 10.90 | 32043 | 3455.52 | 2.30% |
| 2025-12-25 | 10.83 | 10.82 | 0.07 | 0.65% | 10.66 | 10.83 | 29129 | 3137.76 | 2.09% |
| 2025-12-24 | 10.66 | 10.75 | 0.13 | 1.22% | 10.51 | 10.77 | 31562 | 3374.76 | 2.27% |
| 2025-12-23 | 10.67 | 10.62 | -0.04 | -0.38% | 10.46 | 10.69 | 27602 | 2915.01 | 1.98% |
| 2025-12-22 | 10.78 | 10.66 | -0.05 | -0.47% | 10.64 | 10.85 | 33344 | 3577.52 | 2.40% |
| 2025-12-19 | 10.45 | 10.71 | 0.26 | 2.49% | 10.41 | 10.74 | 42059 | 4463.63 | 3.02% |
| 2025-12-18 | 10.22 | 10.45 | 0.24 | 2.35% | 10.12 | 10.58 | 51117 | 5338.89 | 3.67% |
| 2025-12-17 | 10.20 | 10.21 | 0.01 | 0.10% | 10.01 | 10.27 | 37488 | 3801.88 | 2.69% |
| 2025-12-16 | 10.48 | 10.20 | -0.28 | -2.67% | 10.17 | 10.48 | 47799 | 4904.24 | 3.44% |
| 2025-12-15 | 10.45 | 10.48 | 0.12 | 1.16% | 10.15 | 10.54 | 49328 | 5143.84 | 3.55% |
| 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% |
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
