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
2026-08-20	14.42	14.21	-0.08	-0.56%	14.13	14.49	265434	38010	1.91%
2026-08-19	14.96	14.29	-0.75	-4.99%	14.28	14.96	425104	61651	3.05%
2026-08-18	15.16	15.04	-0.12	-0.79%	14.91	15.25	320580	48135	2.30%
2026-08-17	14.70	15.16	0.47	3.20%	14.70	15.20	536368	80834	3.85%
2026-08-14	14.63	14.69	0.03	0.20%	14.51	14.81	244131	35824	1.75%
2026-08-13	14.97	14.66	-0.24	-1.61%	14.65	14.98	347079	51487	2.49%
2026-08-12	14.90	14.90	0.12	0.81%	14.75	14.96	286907	42654	2.06%
2026-08-11	14.88	14.78	-0.23	-1.53%	14.71	14.97	350953	52007	2.52%
2026-08-10	14.79	15.01	0.25	1.69%	14.62	15.05	505443	75356	3.63%
2026-08-07	14.53	14.76	0.19	1.30%	14.47	14.76	400591	58630	2.88%
2026-08-06	14.80	14.57	-0.23	-1.55%	14.37	14.83	511207	74575	3.67%
2026-08-05	14.42	14.80	0.34	2.35%	14.39	14.87	515465	75725	3.70%
2026-08-04	14.34	14.46	0.13	0.91%	14.26	14.55	411082	59274	2.95%
2026-08-03	14.30	14.33	-0.06	-0.42%	14.10	14.38	390559	55666	2.80%
2026-07-31	14.13	14.39	0.39	2.79%	14.08	14.45	588834	84184	4.23%
2026-07-30	13.91	14.00	-0.03	-0.21%	13.88	14.18	477750	67088	3.43%
2026-07-29	13.72	14.03	0.26	1.89%	13.53	14.05	505837	70017	3.63%
2026-07-28	14.02	13.77	-0.53	-3.71%	13.71	14.13	521902	72277	3.75%
2026-07-27	13.78	14.30	0.13	0.92%	13.51	14.49	697657	98291	5.01%
2026-07-24	13.90	14.17	0.11	0.78%	13.85	14.62	880110	125705	6.32%
2026-07-23	13.40	14.06	0.62	4.61%	13.31	14.06	673016	92994	4.83%
2026-07-22	13.73	13.44	-0.32	-2.33%	13.36	13.77	445378	60434	3.20%
2026-07-21	13.45	13.76	0.46	3.46%	13.07	13.77	580670	78213	4.17%
2026-07-20	13.80	13.30	-0.33	-2.42%	13.05	13.94	559900	75581	4.02%
2026-07-17	14.17	13.63	-0.55	-3.88%	13.56	14.30	522075	72480	3.75%
2026-07-16	14.64	14.18	-0.65	-4.38%	14.10	14.69	565171	81346	4.06%
2026-07-15	15.15	14.83	-0.31	-2.05%	14.76	15.27	546317	81894	3.92%
2026-07-14	15.77	15.14	-0.63	-3.99%	14.67	15.84	849068	128207	6.10%
2026-07-13	17.49	15.77	-1.75	-9.99%	15.77	17.49	932038	151010	6.69%
2026-07-10	17.80	17.52	-0.39	-2.18%	17.51	18.44	849640	152153	6.10%
2026-07-09	18.36	17.91	-0.49	-2.66%	17.07	18.40	1050629	185897	7.54%
2026-07-08	19.95	18.40	-2.04	-9.98%	18.40	20.42	1066699	203924	7.66%
2026-07-07	20.15	20.44	-0.01	-0.05%	19.82	21.23	852890	176396	6.12%
2026-07-06	20.05	20.45	0.43	2.15%	19.76	20.93	872383	178014	6.26%
2026-07-03	20.51	20.02	-0.62	-3.00%	19.68	20.57	682770	137098	4.90%
2026-07-02	19.81	20.64	0.28	1.38%	19.44	21.26	884732	182422	6.35%
2026-07-01	20.87	20.36	-0.71	-3.37%	20.28	21.65	813012	168615	5.84%
2026-06-30	19.70	21.07	1.45	7.39%	19.40	21.15	969117	199066	6.96%
2026-06-29	20.55	19.62	-0.76	-3.73%	19.41	20.95	845950	169488	6.07%
2026-06-26	21.20	20.38	-1.26	-5.82%	20.35	21.43	984275	203541	7.07%
2026-06-25	21.50	21.64	0.07	0.32%	20.60	22.46	1345470	288485	9.66%
2026-06-24	21.50	21.59	-0.32	-1.46%	20.62	21.79	1092319	232295	7.84%
2026-06-23	22.60	21.91	-0.46	-2.06%	21.60	22.83	1431562	317147	10.28%
2026-06-22	21.35	22.37	2.03	9.98%	21.21	22.37	1849768	407458	13.28%
2026-06-18	20.03	20.34	0.36	1.80%	19.96	20.88	958250	196038	6.88%
2026-06-17	20.20	19.98	-0.44	-2.15%	19.72	20.40	744362	148570	5.35%
2026-06-16	19.44	20.42	0.86	4.40%	19.34	20.55	1085430	217515	7.79%
2026-06-15	19.05	19.56	0.46	2.41%	18.71	19.59	709125	136417	5.09%
2026-06-12	18.99	19.10	0.36	1.92%	18.92	19.77	826576	159960	5.94%
2026-06-11	18.68	18.74	-0.03	-0.16%	18.22	18.99	467053	87007	3.35%
2026-06-10	18.65	18.77	-0.18	-0.95%	18.55	19.48	453308	85871	3.26%
2026-06-09	18.70	18.95	0.44	2.38%	18.18	19.18	548921	103421	3.94%
2026-06-08	18.46	18.51	-0.75	-3.89%	18.26	19.17	585741	109596	4.21%
2026-06-05	19.48	19.26	-0.44	-2.23%	19.11	20.19	725141	141839	5.21%
2026-06-04	19.72	19.70	-0.52	-2.57%	19.48	20.03	671478	132502	4.82%
2026-06-03	19.33	20.22	0.79	4.07%	19.03	20.53	1175023	235808	8.44%
2026-06-02	19.23	19.43	0.15	0.78%	18.73	19.68	721614	139479	5.18%
2026-06-01	19.89	19.28	-0.39	-1.98%	19.15	20.28	809262	158476	5.81%
2026-05-29	19.90	19.67	0.15	0.77%	19.56	20.86	1513063	305094	10.87%
2026-05-28	18.08	19.52	1.36	7.49%	17.98	19.81	1214851	234979	8.72%
2026-05-27	18.38	18.16	-0.35	-1.89%	17.95	18.72	434563	79347	3.12%
2026-05-26	18.79	18.51	-0.42	-2.22%	18.28	18.79	574876	106135	4.13%
2026-05-25	17.95	18.93	1.02	5.70%	17.89	18.99	831791	154711	5.97%
2026-05-22	16.95	17.91	1.09	6.48%	16.90	18.00	514030	90739	3.69%
2026-05-21	17.44	16.82	-0.66	-3.78%	16.80	17.73	278810	48201	2.00%
2026-05-20	17.37	17.48	0.05	0.29%	17.28	17.63	186137	32475	1.34%
2026-05-19	17.50	17.43	-0.18	-1.02%	17.10	17.58	213931	37015	1.54%
2026-05-18	17.48	17.61	0.03	0.17%	17.39	17.82	204407	35975	1.47%
2026-05-15	17.95	17.58	-0.33	-1.84%	17.43	18.09	285381	50571	2.05%
2026-05-14	18.45	17.91	-0.48	-2.61%	17.91	18.67	337776	61489	2.43%
2026-05-13	17.87	18.39	0.40	2.22%	17.72	18.48	391684	71524	2.81%