中兵红箭 (000519) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-16	17.46	16.94	-0.59	-3.37%	16.93	17.50	285876	48736	2.05%
2025-12-15	17.50	17.53	-0.10	-0.57%	17.36	17.63	181170	31729	1.30%
2025-12-12	17.84	17.63	-0.27	-1.51%	17.55	17.90	314787	55586	2.26%
2025-12-11	18.11	17.90	-0.19	-1.05%	17.88	18.23	200069	36063	1.44%
2025-12-10	18.01	18.09	0.01	0.06%	17.92	18.23	177175	31988	1.27%
2025-12-09	18.10	18.08	-0.12	-0.66%	18.04	18.25	192650	34903	1.38%
2025-12-08	18.21	18.20	0.02	0.11%	18.16	18.47	299346	54789	2.15%
2025-12-05	17.98	18.18	0.19	1.06%	17.83	18.19	203299	36697	1.46%
2025-12-04	18.11	17.99	-0.26	-1.42%	17.98	18.21	277194	49997	1.99%
2025-12-03	18.30	18.25	-0.10	-0.54%	18.08	18.51	293239	53681	2.11%
2025-12-02	18.47	18.35	-0.24	-1.29%	18.34	18.61	275733	50784	1.98%
2025-12-01	18.51	18.59	0.05	0.27%	18.47	18.72	293494	54588	2.11%
2025-11-28	18.43	18.54	0.08	0.43%	18.22	18.55	301163	55443	2.16%
2025-11-27	18.56	18.46	-0.08	-0.43%	18.40	18.69	352277	65253	2.53%
2025-11-26	19.06	18.54	-0.71	-3.69%	18.50	19.08	603039	112535	4.33%
2025-11-25	19.13	19.25	-0.37	-1.89%	19.00	19.37	825390	158464	5.93%
2025-11-24	18.40	19.62	1.11	6.00%	18.30	19.88	1155864	221410	8.30%
2025-11-21	18.36	18.51	-0.01	-0.05%	17.89	19.00	602800	111134	4.33%
2025-11-20	18.47	18.52	-0.22	-1.17%	18.37	18.66	312887	57880	2.25%
2025-11-19	18.15	18.74	0.59	3.25%	18.07	18.87	597927	111105	4.29%
2025-11-18	18.69	18.15	-0.54	-2.89%	18.12	18.69	393302	71663	2.82%
2025-11-17	18.56	18.69	0.63	3.49%	18.55	19.07	685996	129206	4.93%
2025-11-14	18.03	18.06	-0.03	-0.17%	18.00	18.22	189085	34279	1.36%
2025-11-13	18.10	18.09	-0.05	-0.28%	17.95	18.17	229192	41456	1.65%
2025-11-12	18.68	18.14	-0.57	-3.05%	18.09	18.68	361660	65805	2.60%
2025-11-11	18.30	18.71	0.37	2.02%	18.25	18.89	579712	108500	4.16%
2025-11-10	18.22	18.34	0.17	0.94%	18.02	18.37	247195	45088	1.78%
2025-11-07	18.08	18.17	0.04	0.22%	17.96	18.24	171119	31036	1.23%
2025-11-06	18.11	18.13	-0.01	-0.06%	18.08	18.25	177567	32264	1.28%
2025-11-05	17.88	18.14	0.08	0.44%	17.83	18.26	178506	32294	1.28%
2025-11-04	18.26	18.06	-0.27	-1.47%	17.96	18.36	229720	41659	1.65%
2025-11-03	18.37	18.33	-0.04	-0.22%	18.10	18.43	222815	40587	1.60%
2025-10-31	18.40	18.37	-0.10	-0.54%	18.33	18.50	248074	45640	1.78%
2025-10-30	18.73	18.47	-0.34	-1.81%	18.40	18.80	386253	71616	2.77%
2025-10-29	18.95	18.81	-0.25	-1.31%	18.63	18.95	368555	69092	2.65%
2025-10-28	18.67	19.06	0.21	1.11%	18.54	19.29	521550	98983	3.75%
2025-10-27	18.82	18.85	0.02	0.11%	18.72	18.96	345557	65053	2.48%
2025-10-24	18.77	18.83	0.03	0.16%	18.76	19.26	421084	79900	3.02%
2025-10-23	19.13	18.80	-0.44	-2.29%	18.52	19.22	420534	78726	3.02%
2025-10-22	19.43	19.24	-0.18	-0.93%	19.10	19.90	643200	125734	4.62%
2025-10-21	19.20	19.42	0.05	0.26%	19.06	19.82	758910	148361	5.45%
2025-10-20	18.41	19.37	1.10	6.02%	18.27	19.69	755263	143544	5.42%
2025-10-17	18.80	18.27	-0.58	-3.08%	18.12	18.95	361021	66894	2.59%
2025-10-16	19.29	18.85	-0.45	-2.33%	18.80	19.29	412383	78370	2.96%
2025-10-15	19.80	19.30	-0.46	-2.33%	19.05	19.81	668691	129076	4.80%
2025-10-14	19.15	19.76	0.60	3.13%	18.81	19.97	1038172	202181	7.46%
2025-10-13	18.30	19.16	0.42	2.24%	18.30	19.47	773538	147569	5.55%
2025-10-10	19.20	18.74	0.33	1.79%	18.68	19.50	846573	160093	6.08%
2025-10-09	18.20	18.41	0.07	0.38%	17.90	18.45	409215	74433	2.94%
2025-09-30	17.86	18.34	0.52	2.92%	17.86	18.47	439885	80256	3.16%
2025-09-29	17.80	17.82	-0.05	-0.28%	17.53	17.92	233004	41299	1.67%
2025-09-26	17.84	17.87	-0.01	-0.06%	17.78	18.22	305605	55107	2.19%
2025-09-25	17.98	17.88	-0.17	-0.94%	17.81	18.08	228442	40940	1.64%
2025-09-24	17.60	18.05	0.30	1.69%	17.55	18.07	271234	48587	1.95%
2025-09-23	18.15	17.75	-0.44	-2.42%	17.37	18.18	373233	65942	2.68%
2025-09-22	18.14	18.19	0.05	0.28%	17.94	18.19	210023	37934	1.51%
2025-09-19	17.87	18.14	0.18	1.00%	17.87	18.54	337509	61651	2.42%
2025-09-18	18.28	17.96	-0.32	-1.75%	17.83	18.43	366288	66533	2.63%
2025-09-17	18.38	18.28	-0.10	-0.54%	18.19	18.44	220369	40302	1.58%
2025-09-16	18.33	18.38	0.04	0.22%	18.08	18.39	267338	48815	1.92%
2025-09-15	18.71	18.34	-0.20	-1.08%	18.32	18.71	320719	59073	2.30%
2025-09-12	18.10	18.54	0.45	2.49%	18.05	18.77	577678	107291	4.15%
2025-09-11	17.81	18.09	0.29	1.63%	17.67	18.10	346676	62267	2.49%
2025-09-10	17.77	17.80	0.03	0.17%	17.75	18.03	232210	41498	1.67%
2025-09-09	18.01	17.77	-0.33	-1.82%	17.75	18.11	288915	51759	2.07%
2025-09-08	18.06	18.10	0.01	0.06%	17.74	18.17	414888	74564	2.98%