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 |
|---|
| 2025-06-17 | 13.40 | 13.17 | -0.08 | -0.60% | 13.00 | 13.58 | 193126 | 25688.27 | 13.88% |
| 2025-06-16 | 12.63 | 13.25 | 0.52 | 4.08% | 12.54 | 13.63 | 214770 | 28203.27 | 15.44% |
| 2025-06-13 | 13.04 | 12.73 | -0.33 | -2.53% | 12.55 | 13.04 | 152159 | 19372.67 | 10.94% |
| 2025-06-12 | 13.33 | 13.06 | -0.52 | -3.83% | 13.02 | 13.34 | 178675 | 23470.26 | 12.84% |
| 2025-06-11 | 13.03 | 13.58 | 0.44 | 3.35% | 12.81 | 13.99 | 278074 | 36994.63 | 20.19% |
| 2025-06-10 | 13.42 | 13.14 | -0.23 | -1.72% | 13.01 | 13.76 | 247823 | 33205.25 | 17.99% |
| 2025-06-09 | 13.21 | 13.37 | 0.33 | 2.53% | 13.00 | 13.40 | 208627 | 27608.67 | 15.15% |
| 2025-06-06 | 13.20 | 13.04 | 0.01 | 0.08% | 13.03 | 13.47 | 176167 | 23259.33 | 12.79% |
| 2025-06-05 | 13.58 | 13.03 | -0.71 | -5.17% | 13.00 | 13.74 | 260858 | 34423.29 | 18.94% |
| 2025-06-04 | 13.20 | 13.74 | 0.67 | 5.13% | 12.90 | 14.00 | 334929 | 45208.83 | 24.32% |
| 2025-06-03 | 12.76 | 13.07 | 0.29 | 2.27% | 12.61 | 13.17 | 188509 | 24533.57 | 13.69% |
| 2025-05-30 | 13.70 | 12.78 | -0.92 | -6.72% | 12.68 | 13.71 | 263322 | 34252.61 | 19.12% |
| 2025-05-29 | 13.68 | 13.70 | -0.63 | -4.40% | 13.40 | 14.42 | 313739 | 43166.83 | 22.78% |
| 2025-05-28 | 14.89 | 14.33 | -0.97 | -6.34% | 14.15 | 15.69 | 390904 | 58596.88 | 28.38% |
| 2025-05-27 | 14.18 | 15.30 | 0.94 | 6.55% | 13.71 | 15.70 | 501481 | 73931.58 | 36.41% |
| 2025-05-26 | 13.99 | 14.36 | 0.10 | 0.70% | 13.56 | 14.74 | 295241 | 42006.66 | 21.44% |
| 2025-05-23 | 14.31 | 14.26 | -0.18 | -1.25% | 14.16 | 15.14 | 275305 | 40187.18 | 19.99% |
| 2025-05-22 | 15.20 | 14.44 | -1.60 | -9.98% | 14.44 | 15.54 | 380659 | 56404.06 | 27.64% |
| 2025-05-21 | 14.97 | 16.04 | 0.65 | 4.22% | 14.04 | 16.42 | 535015 | 82622.42 | 38.84% |
| 2025-05-20 | 16.96 | 15.39 | -1.71 | -10.00% | 15.39 | 16.97 | 447565 | 70644.59 | 32.49% |
| 2025-05-19 | 16.99 | 17.10 | -1.29 | -7.01% | 16.55 | 18.27 | 630554 | 109128.36 | 45.78% |
| 2025-05-16 | 15.73 | 18.39 | 1.67 | 9.99% | 15.70 | 18.39 | 685736 | 120015.27 | 49.79% |
| 2025-05-15 | 17.30 | 16.72 | -0.59 | -3.41% | 16.45 | 18.07 | 673674 | 118135.26 | 48.91% |
| 2025-05-14 | 17.50 | 17.31 | 0.64 | 3.84% | 16.90 | 18.34 | 740185 | 131865.08 | 53.74% |
| 2025-05-13 | 15.15 | 16.67 | 1.52 | 10.03% | 14.86 | 16.67 | 465848 | 75437.70 | 33.82% |
| 2025-05-12 | 13.86 | 15.15 | 1.38 | 10.02% | 13.70 | 15.15 | 504999 | 72855.09 | 36.66% |
| 2025-05-09 | 12.52 | 13.77 | 1.25 | 9.98% | 12.12 | 13.77 | 523619 | 68693.01 | 38.02% |
| 2025-05-08 | 11.85 | 12.52 | 0.61 | 5.12% | 11.42 | 12.98 | 595154 | 72883.96 | 43.21% |
| 2025-05-07 | 10.72 | 11.91 | 1.08 | 9.97% | 10.55 | 11.91 | 526828 | 58806.77 | 38.25% |
| 2025-05-06 | 11.05 | 10.83 | -0.88 | -7.51% | 10.81 | 11.50 | 441284 | 48832.11 | 32.04% |
| 2025-04-30 | 12.38 | 11.71 | -1.30 | -9.99% | 11.71 | 12.73 | 631430 | 75997.20 | 45.84% |
| 2025-04-29 | 12.02 | 13.01 | 1.18 | 9.97% | 12.02 | 13.01 | 541428 | 69109.52 | 39.31% |
| 2025-04-28 | 11.45 | 11.83 | -0.38 | -3.11% | 10.99 | 12.79 | 517150 | 60688.07 | 37.55% |
| 2025-04-25 | 11.86 | 12.21 | 0.31 | 2.61% | 11.50 | 13.00 | 606203 | 74712.34 | 44.01% |
| 2025-04-24 | 10.12 | 11.90 | 1.08 | 9.98% | 10.12 | 11.90 | 550047 | 61594.01 | 39.94% |
| 2025-04-23 | 10.95 | 10.82 | -0.77 | -6.64% | 10.55 | 12.39 | 624513 | 72388.38 | 45.34% |
| 2025-04-22 | 9.53 | 11.59 | 1.05 | 9.96% | 9.53 | 11.59 | 599325 | 63975.43 | 43.51% |
| 2025-04-21 | 9.82 | 10.54 | 0.96 | 10.02% | 9.60 | 10.54 | 612036 | 63098.25 | 44.44% |
| 2025-04-18 | 9.45 | 9.58 | 0.87 | 9.99% | 9.01 | 9.58 | 333607 | 31491.86 | 24.22% |
| 2025-04-17 | 7.81 | 8.71 | 0.79 | 9.97% | 7.81 | 8.71 | 94595 | 8110.12 | 6.87% |
| 2025-04-16 | 8.12 | 7.92 | -0.25 | -3.06% | 7.73 | 8.15 | 42081 | 3340.01 | 3.06% |
| 2025-04-15 | 7.93 | 8.17 | 0.25 | 3.16% | 7.84 | 8.31 | 55346 | 4497.51 | 4.02% |
| 2025-04-14 | 7.79 | 7.92 | 0.21 | 2.72% | 7.77 | 7.98 | 34484 | 2727.93 | 2.50% |
| 2025-04-11 | 7.65 | 7.71 | 0.05 | 0.65% | 7.58 | 7.80 | 33424 | 2586.16 | 2.43% |
| 2025-04-10 | 7.56 | 7.66 | 0.18 | 2.41% | 7.56 | 7.78 | 41588 | 3198.25 | 3.02% |
| 2025-04-09 | 7.23 | 7.48 | 0.22 | 3.03% | 6.62 | 7.56 | 62331 | 4434.81 | 4.53% |
| 2025-04-08 | 7.49 | 7.26 | -0.23 | -3.07% | 7.09 | 7.60 | 62699 | 4573.56 | 4.55% |
| 2025-04-07 | 7.82 | 7.49 | -0.83 | -9.98% | 7.49 | 7.85 | 41423 | 3136.25 | 3.01% |
| 2025-04-03 | 8.27 | 8.32 | -0.03 | -0.36% | 8.14 | 8.38 | 45990 | 3801.85 | 3.34% |
| 2025-04-02 | 8.48 | 8.35 | -0.09 | -1.07% | 8.32 | 8.56 | 44570 | 3750.98 | 3.24% |
| 2025-04-01 | 8.43 | 8.44 | 0.03 | 0.36% | 8.35 | 8.65 | 60737 | 5175.47 | 4.41% |
| 2025-03-31 | 8.48 | 8.41 | -0.25 | -2.89% | 8.06 | 8.58 | 91040 | 7533.41 | 6.61% |
| 2025-03-28 | 9.08 | 8.66 | -0.52 | -5.66% | 8.63 | 9.08 | 127687 | 11238.59 | 9.27% |
| 2025-03-27 | 8.85 | 9.18 | 0.25 | 2.80% | 8.83 | 9.30 | 188614 | 17276.11 | 13.69% |
| 2025-03-26 | 8.74 | 8.93 | 0.11 | 1.25% | 8.67 | 9.11 | 110551 | 9867.74 | 8.03% |
| 2025-03-25 | 8.58 | 8.82 | 0.02 | 0.23% | 8.28 | 8.95 | 153154 | 13141.90 | 11.12% |
| 2025-03-24 | 9.05 | 8.80 | -0.19 | -2.11% | 8.59 | 9.30 | 171802 | 15357.36 | 12.47% |
| 2025-03-21 | 8.85 | 8.99 | 0.06 | 0.67% | 8.82 | 9.42 | 147436 | 13463.61 | 10.70% |
| 2025-03-20 | 8.80 | 8.93 | 0.11 | 1.25% | 8.70 | 9.20 | 71192 | 6382.28 | 5.17% |
| 2025-03-19 | 8.92 | 8.82 | -0.07 | -0.79% | 8.74 | 8.92 | 26918 | 2372.38 | 1.95% |
| 2025-03-18 | 8.81 | 8.89 | 0.12 | 1.37% | 8.73 | 8.95 | 35394 | 3138.99 | 2.57% |
| 2025-03-17 | 8.70 | 8.77 | 0.10 | 1.15% | 8.63 | 8.80 | 28597 | 2501.09 | 2.08% |
| 2025-03-14 | 8.59 | 8.67 | 0.12 | 1.40% | 8.45 | 8.71 | 43155 | 3707.92 | 3.13% |
| 2025-03-13 | 8.63 | 8.55 | -0.07 | -0.81% | 8.40 | 8.68 | 28265 | 2406.31 | 2.05% |
| 2025-03-12 | 8.58 | 8.62 | 0.04 | 0.47% | 8.53 | 8.65 | 24408 | 2096.97 | 1.77% |
| 2025-03-11 | 8.48 | 8.58 | 0.03 | 0.35% | 8.42 | 8.58 | 19118 | 1623.14 | 1.39% |
| 2025-03-10 | 8.48 | 8.55 | 0.07 | 0.83% | 8.46 | 8.60 | 24662 | 2105.41 | 1.79% |
| 2025-03-07 | 8.51 | 8.48 | -0.05 | -0.59% | 8.42 | 8.59 | 19975 | 1700.86 | 1.45% |
| 2025-03-06 | 8.49 | 8.53 | 0.11 | 1.31% | 8.35 | 8.57 | 30064 | 2557.65 | 2.18% |
| 2025-03-05 | 8.49 | 8.42 | -0.06 | -0.71% | 8.30 | 8.54 | 24507 | 2054.35 | 1.78% |
| 2025-03-04 | 8.27 | 8.48 | 0.14 | 1.68% | 8.25 | 8.48 | 27704 | 2331.24 | 2.01% |
| 2025-03-03 | 8.30 | 8.34 | 0.06 | 0.72% | 8.23 | 8.50 | 40018 | 3361.75 | 2.91% |
| 2025-02-28 | 8.39 | 8.28 | -0.18 | -2.13% | 8.25 | 8.47 | 24729 | 2058.77 | 1.80% |
| 2025-02-27 | 8.51 | 8.46 | -0.05 | -0.59% | 8.31 | 8.55 | 24015 | 2019.49 | 1.74% |
| 2025-02-26 | 8.38 | 8.51 | 0.15 | 1.79% | 8.32 | 8.53 | 31115 | 2638.02 | 2.26% |
| 2025-02-25 | 8.49 | 8.36 | -0.14 | -1.65% | 8.31 | 8.49 | 27467 | 2302.04 | 1.99% |
| 2025-02-24 | 8.42 | 8.50 | 0.07 | 0.83% | 8.35 | 8.55 | 25450 | 2153.53 | 1.85% |
| 2025-02-21 | 8.53 | 8.43 | -0.12 | -1.40% | 8.35 | 8.59 | 21259 | 1790.49 | 1.54% |
| 2025-02-20 | 8.44 | 8.55 | 0.12 | 1.42% | 8.40 | 8.56 | 18127 | 1539.65 | 1.32% |
| 2025-02-19 | 8.37 | 8.43 | 0.08 | 0.96% | 8.31 | 8.48 | 20293 | 1707.62 | 1.47% |
深证大盘股票行情在线 K线走势图
